OpGen, Inc. (OPGN)
OTCMKTS
· Delayed Price · Currency is USD
3.910
-0.080 (-2.01%)
Mar 31, 2025, 2:34 PM EST
OpGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.40 | 4.00 | 2.96 | 3.99 | 3.99 | 17.35% | 23,456 |
| Mar 27, 2025 | 3.40 | 3.40 | 3.00 | 3.40 | 3.40 | 5.59% | 26,021 |
| Mar 26, 2025 | 2.60 | 3.28 | 2.50 | 3.22 | 3.22 | 19.26% | 32,203 |
| Mar 25, 2025 | 2.69 | 2.70 | 2.31 | 2.70 | 2.70 | - | 7,524 |
| Mar 24, 2025 | 2.68 | 2.70 | 2.20 | 2.70 | 2.70 | - | 9,630 |
| Mar 21, 2025 | 2.69 | 2.70 | 2.20 | 2.70 | 2.70 | - | 7,949 |
| Mar 20, 2025 | 2.38 | 2.70 | 2.10 | 2.70 | 2.70 | 12.50% | 28,434 |
| Mar 19, 2025 | 2.00 | 2.40 | 1.99 | 2.40 | 2.40 | 14.29% | 23,471 |
| Mar 18, 2025 | 1.83 | 2.17 | 1.73 | 2.10 | 2.10 | 25.75% | 21,974 |
| Mar 17, 2025 | 1.33 | 1.83 | 1.33 | 1.67 | 1.67 | 45.22% | 18,756 |
| Mar 14, 2025 | 1.65 | 1.65 | 1.15 | 1.15 | 1.15 | -31.55% | 3,036 |
| Mar 13, 2025 | 1.23 | 1.68 | 1.20 | 1.68 | 1.68 | 40.00% | 8,630 |
| Mar 12, 2025 | 0.99 | 1.20 | 0.99 | 1.20 | 1.20 | 74.32% | 4,861 |
| Mar 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.06% | 63 |
| Mar 10, 2025 | 0.84 | 0.84 | 0.69 | 0.69 | 0.69 | -30.50% | 1,707 |
| Mar 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 118 |
| Mar 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 35.60% | 196 |
| Mar 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.77% | 493 |
| Mar 4, 2025 | 0.85 | 0.85 | 0.76 | 0.76 | 0.76 | -22.73% | 3,993 |
| Mar 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 10.01% | 163 |
| Feb 28, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -14.18% | 1,683 |
| Feb 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.68% | 244 |
| Feb 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.62% | 122 |
| Feb 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 212 |
| Feb 24, 2025 | 1.15 | 1.15 | 0.98 | 1.05 | 1.05 | -14.63% | 2,144 |
| Feb 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 1,697 |
| Feb 20, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 962 |
| Feb 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -8.21% | 321 |
| Feb 18, 2025 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 1,848 |
| Feb 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 982 |
| Feb 13, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | 0.73% | 581 |
| Feb 12, 2025 | 1.16 | 1.37 | 1.16 | 1.37 | 1.37 | 14.17% | 3,716 |
| Feb 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 200 |
| Feb 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -8.40% | 155 |
| Feb 7, 2025 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 4.80% | 1,458 |
| Feb 6, 2025 | 1.05 | 1.25 | 1.05 | 1.25 | 1.25 | 25.00% | 897 |
| Feb 5, 2025 | 0.92 | 1.05 | 0.92 | 1.00 | 1.00 | 5.99% | 828 |
| Feb 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,804 |
| Feb 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 97 |
| Jan 31, 2025 | 1.07 | 1.07 | 0.94 | 0.94 | 0.94 | -13.36% | 225 |
| Jan 30, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -2.59% | 616 |
| Jan 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.49% | 160 |
| Jan 28, 2025 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -6.96% | 779 |
| Jan 27, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 1,478 |
| Jan 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 191 |
| Jan 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 92 |
| Jan 22, 2025 | 1.16 | 1.26 | 1.16 | 1.20 | 1.20 | 3.45% | 893 |
| Jan 21, 2025 | 1.70 | 1.70 | 1.16 | 1.16 | 1.16 | -32.95% | 3,113 |
| Jan 17, 2025 | 1.44 | 1.78 | 1.44 | 1.73 | 1.73 | 20.14% | 6,420 |
| Jan 16, 2025 | 1.00 | 1.99 | 0.95 | 1.44 | 1.44 | 60.00% | 32,695 |