OpGen, Inc. (OPGN)
OTCMKTS
· Delayed Price · Currency is USD
4.770
-0.100 (-2.05%)
Apr 25, 2025, 1:40 PM EDT
OpGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.80 | 4.80 | 4.40 | 4.77 | 4.77 | -2.05% | 15,743 |
| Apr 24, 2025 | 4.81 | 4.99 | 4.76 | 4.87 | 4.87 | -0.61% | 21,471 |
| Apr 23, 2025 | 4.65 | 5.22 | 4.51 | 4.90 | 4.90 | 6.52% | 38,350 |
| Apr 22, 2025 | 4.08 | 4.60 | 4.00 | 4.60 | 4.60 | 10.84% | 41,049 |
| Apr 21, 2025 | 4.15 | 4.15 | 4.04 | 4.15 | 4.15 | -0.48% | 1,047 |
| Apr 17, 2025 | 3.66 | 4.20 | 3.60 | 4.17 | 4.17 | 1.71% | 14,173 |
| Apr 16, 2025 | 4.09 | 4.10 | 3.70 | 4.10 | 4.10 | - | 12,804 |
| Apr 15, 2025 | 3.99 | 4.23 | 3.75 | 4.10 | 4.10 | 1.49% | 8,611 |
| Apr 14, 2025 | 3.50 | 4.04 | 3.40 | 4.04 | 4.04 | 3.59% | 11,052 |
| Apr 11, 2025 | 3.50 | 3.90 | 3.20 | 3.90 | 3.90 | -2.26% | 21,136 |
| Apr 10, 2025 | 3.12 | 4.13 | 3.12 | 3.99 | 3.99 | 6.40% | 11,505 |
| Apr 9, 2025 | 3.46 | 3.80 | 3.13 | 3.75 | 3.75 | 4.17% | 12,825 |
| Apr 8, 2025 | 3.09 | 3.95 | 3.04 | 3.60 | 3.60 | 3.15% | 30,279 |
| Apr 7, 2025 | 3.55 | 3.99 | 3.15 | 3.49 | 3.49 | -12.75% | 8,244 |
| Apr 4, 2025 | 4.00 | 4.19 | 3.50 | 4.00 | 4.00 | -4.76% | 16,782 |
| Apr 3, 2025 | 3.80 | 4.24 | 3.05 | 4.20 | 4.20 | 1.20% | 15,818 |
| Apr 2, 2025 | 4.12 | 4.27 | 3.94 | 4.15 | 4.15 | 0.73% | 9,512 |
| Apr 1, 2025 | 3.97 | 4.34 | 3.91 | 4.12 | 4.12 | 3.78% | 40,063 |
| Mar 31, 2025 | 3.98 | 3.99 | 3.83 | 3.97 | 3.97 | -0.50% | 9,585 |
| 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 |