OpGen, Inc. (OPGN)
OTCMKTS
· Delayed Price · Currency is USD
1.640
-0.260 (-13.68%)
Oct 25, 2024, 11:02 AM EDT
OpGen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 3.26% | 5,167 |
Oct 23, 2024 | 1.72 | 1.97 | 1.71 | 1.84 | 1.84 | 7.60% | 7,457 |
Oct 22, 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 1,000 |
Oct 21, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 700 |
Oct 18, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 600 |
Oct 17, 2024 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | - | 338 |
Oct 16, 2024 | 1.82 | 1.91 | 1.70 | 1.75 | 1.75 | 1.16% | 4,800 |
Oct 15, 2024 | 1.70 | 1.77 | 1.70 | 1.73 | 1.73 | 4.85% | 1,800 |
Oct 14, 2024 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -9.84% | 1,000 |
Oct 11, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 400 |
Oct 10, 2024 | 2.02 | 2.02 | 1.83 | 1.83 | 1.83 | - | 1,600 |
Oct 9, 2024 | 1.96 | 1.96 | 1.66 | 1.83 | 1.83 | -6.15% | 5,500 |
Oct 8, 2024 | 1.97 | 2.05 | 1.95 | 1.95 | 1.95 | 2.63% | 4,000 |
Oct 7, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.55% | 800 |
Oct 4, 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 5.91% | 400 |
Oct 3, 2024 | 1.80 | 1.96 | 1.80 | 1.86 | 1.86 | 3.91% | 1,200 |
Oct 2, 2024 | 2.15 | 2.15 | 1.61 | 1.79 | 1.79 | -9.60% | 8,500 |
Oct 1, 2024 | 2.15 | 2.15 | 1.98 | 1.98 | 1.98 | -0.50% | 1,300 |
Sep 30, 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 1,900 |
Sep 27, 2024 | 1.99 | 2.02 | 1.94 | 1.98 | 1.98 | -0.50% | 1,800 |
Sep 26, 2024 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 4.74% | 2,500 |
Sep 25, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 600 |
Sep 24, 2024 | 1.99 | 2.20 | 1.90 | 1.90 | 1.90 | -5.00% | 1,700 |
Sep 23, 2024 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 900 |
Sep 20, 2024 | 1.99 | 2.10 | 1.99 | 2.10 | 2.10 | 3.96% | 1,400 |
Sep 19, 2024 | 2.23 | 2.23 | 2.02 | 2.02 | 2.02 | 1.00% | 1,700 |
Sep 18, 2024 | 2.05 | 2.20 | 2.00 | 2.00 | 2.00 | -0.50% | 8,700 |
Sep 17, 2024 | 2.20 | 2.24 | 2.00 | 2.01 | 2.01 | -8.64% | 5,100 |
Sep 16, 2024 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | -1.79% | 900 |
Sep 13, 2024 | 2.06 | 2.25 | 2.06 | 2.24 | 2.24 | 7.69% | 3,500 |
Sep 12, 2024 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 2.97% | 1,900 |
Sep 11, 2024 | 2.05 | 2.10 | 2.02 | 2.02 | 2.02 | 0.50% | 1,500 |
Sep 10, 2024 | 2.00 | 2.08 | 1.98 | 2.01 | 2.01 | 2.55% | 4,000 |
Sep 9, 2024 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 3.16% | 2,300 |
Sep 6, 2024 | 1.79 | 2.00 | 1.79 | 1.90 | 1.90 | -5.00% | 2,200 |
Sep 5, 2024 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 1.01% | 7,600 |
Sep 4, 2024 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 9.39% | 900 |
Sep 3, 2024 | 1.97 | 1.97 | 1.81 | 1.81 | 1.81 | -7.65% | 1,100 |
Aug 30, 2024 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | 0.51% | 3,200 |
Aug 29, 2024 | 2.03 | 2.14 | 1.83 | 1.95 | 1.95 | -0.51% | 7,300 |
Aug 28, 2024 | 1.82 | 1.99 | 1.82 | 1.96 | 1.96 | 10.73% | 1,600 |
Aug 27, 2024 | 1.97 | 1.98 | 1.77 | 1.77 | 1.77 | -9.23% | 11,900 |
Aug 26, 2024 | 1.90 | 2.48 | 1.80 | 1.95 | 1.95 | 2.63% | 15,000 |
Aug 23, 2024 | 2.05 | 2.10 | 1.90 | 1.90 | 1.90 | -3.06% | 6,500 |
Aug 22, 2024 | 1.99 | 2.10 | 1.82 | 1.96 | 1.96 | -2.00% | 26,600 |
Aug 21, 2024 | 2.57 | 2.57 | 1.97 | 2.00 | 2.00 | -16.67% | 44,100 |
Aug 20, 2024 | 1.75 | 2.42 | 1.75 | 2.40 | 2.40 | 22.45% | 120,900 |
Aug 19, 2024 | 2.32 | 2.93 | 1.87 | 1.96 | 1.96 | -14.78% | 291,100 |
Aug 16, 2024 | 2.28 | 2.39 | 2.25 | 2.30 | 2.30 | 0.88% | 8,600 |
Aug 15, 2024 | 2.28 | 2.28 | 2.22 | 2.28 | 2.28 | 1.79% | 7,700 |
Aug 14, 2024 | 2.30 | 2.30 | 2.17 | 2.24 | 2.24 | 6.67% | 7,800 |
Aug 13, 2024 | 2.31 | 2.32 | 2.08 | 2.10 | 2.10 | -2.33% | 22,500 |
Aug 12, 2024 | 2.33 | 2.33 | 2.10 | 2.15 | 2.15 | -4.02% | 16,400 |
Aug 9, 2024 | 2.28 | 2.37 | 2.23 | 2.24 | 2.24 | 0.45% | 3,800 |
Aug 8, 2024 | 2.37 | 2.39 | 2.22 | 2.23 | 2.23 | -3.04% | 10,400 |
Aug 7, 2024 | 2.27 | 2.39 | 2.18 | 2.30 | 2.30 | 1.32% | 13,000 |
Aug 6, 2024 | 2.50 | 2.54 | 2.26 | 2.27 | 2.27 | -12.02% | 25,600 |
Aug 5, 2024 | 2.67 | 2.67 | 2.16 | 2.58 | 2.58 | -5.84% | 53,400 |
Aug 2, 2024 | 2.88 | 2.95 | 2.74 | 2.74 | 2.74 | -8.67% | 4,700 |
Aug 1, 2024 | 2.89 | 3.00 | 2.89 | 3.00 | 3.00 | 0.67% | 3,000 |
Jul 31, 2024 | 2.96 | 2.99 | 2.88 | 2.98 | 2.98 | -1.65% | 3,600 |
Jul 30, 2024 | 3.05 | 3.05 | 2.98 | 3.03 | 3.03 | -0.33% | 3,100 |
Jul 29, 2024 | 3.06 | 3.06 | 2.98 | 3.04 | 3.04 | -0.65% | 3,100 |
Jul 26, 2024 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | - | 5,000 |
Jul 25, 2024 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 2.68% | 1,300 |
Jul 24, 2024 | 3.02 | 3.10 | 2.96 | 2.98 | 2.98 | -1.32% | 2,600 |
Jul 23, 2024 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | 0.33% | 3,400 |
Jul 22, 2024 | 3.02 | 3.02 | 2.90 | 3.01 | 3.01 | -0.66% | 2,400 |
Jul 19, 2024 | 2.96 | 3.03 | 2.90 | 3.03 | 3.03 | 2.71% | 5,600 |
Jul 18, 2024 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | -4.22% | 6,700 |
Jul 17, 2024 | 3.13 | 3.20 | 3.06 | 3.08 | 3.08 | - | 4,400 |
Jul 16, 2024 | 3.00 | 3.18 | 3.00 | 3.08 | 3.08 | 0.65% | 5,200 |
Jul 15, 2024 | 3.27 | 3.41 | 3.05 | 3.06 | 3.06 | -4.38% | 19,700 |
Jul 12, 2024 | 3.15 | 3.50 | 3.15 | 3.20 | 3.20 | 0.31% | 20,500 |
Jul 11, 2024 | 2.98 | 3.20 | 2.95 | 3.19 | 3.19 | 7.05% | 54,100 |
Jul 10, 2024 | 2.89 | 3.10 | 2.87 | 2.98 | 2.98 | 1.71% | 55,900 |
Jul 9, 2024 | 2.75 | 2.93 | 2.75 | 2.93 | 2.93 | 6.55% | 13,000 |
Jul 8, 2024 | 2.69 | 2.75 | 2.65 | 2.75 | 2.75 | 3.00% | 3,200 |
Jul 5, 2024 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | 2.69% | 3,800 |
Jul 3, 2024 | 2.59 | 2.67 | 2.59 | 2.60 | 2.60 | -0.76% | 2,100 |
Jul 2, 2024 | 2.51 | 2.62 | 2.50 | 2.62 | 2.62 | 4.80% | 5,100 |
Jul 1, 2024 | 2.58 | 2.61 | 2.50 | 2.50 | 2.50 | -3.10% | 16,800 |
Jun 28, 2024 | 2.53 | 2.62 | 2.52 | 2.58 | 2.58 | 1.98% | 4,900 |
Jun 27, 2024 | 2.56 | 2.62 | 2.49 | 2.53 | 2.53 | -1.56% | 9,300 |
Jun 26, 2024 | 2.56 | 2.63 | 2.52 | 2.57 | 2.57 | 0.39% | 6,400 |
Jun 25, 2024 | 2.52 | 2.57 | 2.46 | 2.56 | 2.56 | 1.99% | 7,000 |
Jun 24, 2024 | 2.30 | 2.58 | 2.30 | 2.51 | 2.51 | 4.15% | 27,200 |
Jun 21, 2024 | 2.35 | 2.41 | 2.31 | 2.41 | 2.41 | - | 13,500 |
Jun 20, 2024 | 2.50 | 2.50 | 2.35 | 2.41 | 2.41 | -4.74% | 12,300 |
Jun 18, 2024 | 2.47 | 2.55 | 2.47 | 2.53 | 2.53 | 2.43% | 7,000 |
Jun 17, 2024 | 2.50 | 2.61 | 2.46 | 2.47 | 2.47 | -1.20% | 5,800 |
Jun 14, 2024 | 2.45 | 2.52 | 2.34 | 2.50 | 2.50 | 0.40% | 9,400 |
Jun 13, 2024 | 2.51 | 2.57 | 2.40 | 2.49 | 2.49 | -2.35% | 25,200 |
Jun 12, 2024 | 2.62 | 2.64 | 2.50 | 2.55 | 2.55 | -1.16% | 11,600 |
Jun 11, 2024 | 2.53 | 2.72 | 2.53 | 2.58 | 2.58 | 1.98% | 28,500 |
Jun 10, 2024 | 2.55 | 2.66 | 2.50 | 2.53 | 2.53 | -4.17% | 26,900 |
Jun 7, 2024 | 2.65 | 2.65 | 2.52 | 2.64 | 2.64 | -2.22% | 12,700 |
Jun 6, 2024 | 2.67 | 2.77 | 2.63 | 2.70 | 2.70 | -0.37% | 16,200 |
Jun 5, 2024 | 2.78 | 2.85 | 2.65 | 2.71 | 2.71 | -5.90% | 48,200 |
Jun 4, 2024 | 2.56 | 3.08 | 2.56 | 2.88 | 2.88 | 13.39% | 75,800 |