Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20241.851.901.851.901.903.26%5,167
Oct 23, 20241.721.971.711.841.847.60%7,457
Oct 22, 20241.711.711.711.711.71-2.29%1,000
Oct 21, 20241.751.751.751.751.75-700
Oct 18, 20241.751.751.751.751.75-600
Oct 17, 20241.771.771.751.751.75-338
Oct 16, 20241.821.911.701.751.751.16%4,800
Oct 15, 20241.701.771.701.731.734.85%1,800
Oct 14, 20241.801.801.651.651.65-9.84%1,000
Oct 11, 20241.831.831.831.831.83-400
Oct 10, 20242.022.021.831.831.83-1,600
Oct 9, 20241.961.961.661.831.83-6.15%5,500
Oct 8, 20241.972.051.951.951.952.63%4,000
Oct 7, 20241.901.901.901.901.90-3.55%800
Oct 4, 20241.971.971.971.971.975.91%400
Oct 3, 20241.801.961.801.861.863.91%1,200
Oct 2, 20242.152.151.611.791.79-9.60%8,500
Oct 1, 20242.152.151.981.981.98-0.50%1,300
Sep 30, 20241.991.991.991.991.990.51%1,900
Sep 27, 20241.992.021.941.981.98-0.50%1,800
Sep 26, 20241.951.991.951.991.994.74%2,500
Sep 25, 20241.901.901.901.901.90-600
Sep 24, 20241.992.201.901.901.90-5.00%1,700
Sep 23, 20242.102.102.002.002.00-4.76%900
Sep 20, 20241.992.101.992.102.103.96%1,400
Sep 19, 20242.232.232.022.022.021.00%1,700
Sep 18, 20242.052.202.002.002.00-0.50%8,700
Sep 17, 20242.202.242.002.012.01-8.64%5,100
Sep 16, 20242.102.202.102.202.20-1.79%900
Sep 13, 20242.062.252.062.242.247.69%3,500
Sep 12, 20242.042.082.042.082.082.97%1,900
Sep 11, 20242.052.102.022.022.020.50%1,500
Sep 10, 20242.002.081.982.012.012.55%4,000
Sep 9, 20241.951.961.951.961.963.16%2,300
Sep 6, 20241.792.001.791.901.90-5.00%2,200
Sep 5, 20241.932.001.932.002.001.01%7,600
Sep 4, 20241.921.981.921.981.989.39%900
Sep 3, 20241.971.971.811.811.81-7.65%1,100
Aug 30, 20242.002.001.951.961.960.51%3,200
Aug 29, 20242.032.141.831.951.95-0.51%7,300
Aug 28, 20241.821.991.821.961.9610.73%1,600
Aug 27, 20241.971.981.771.771.77-9.23%11,900
Aug 26, 20241.902.481.801.951.952.63%15,000
Aug 23, 20242.052.101.901.901.90-3.06%6,500
Aug 22, 20241.992.101.821.961.96-2.00%26,600
Aug 21, 20242.572.571.972.002.00-16.67%44,100
Aug 20, 20241.752.421.752.402.4022.45%120,900
Aug 19, 20242.322.931.871.961.96-14.78%291,100
Aug 16, 20242.282.392.252.302.300.88%8,600
Aug 15, 20242.282.282.222.282.281.79%7,700
Aug 14, 20242.302.302.172.242.246.67%7,800
Aug 13, 20242.312.322.082.102.10-2.33%22,500
Aug 12, 20242.332.332.102.152.15-4.02%16,400
Aug 9, 20242.282.372.232.242.240.45%3,800
Aug 8, 20242.372.392.222.232.23-3.04%10,400
Aug 7, 20242.272.392.182.302.301.32%13,000
Aug 6, 20242.502.542.262.272.27-12.02%25,600
Aug 5, 20242.672.672.162.582.58-5.84%53,400
Aug 2, 20242.882.952.742.742.74-8.67%4,700
Aug 1, 20242.893.002.893.003.000.67%3,000
Jul 31, 20242.962.992.882.982.98-1.65%3,600
Jul 30, 20243.053.052.983.033.03-0.33%3,100
Jul 29, 20243.063.062.983.043.04-0.65%3,100
Jul 26, 20243.013.063.013.063.06-5,000
Jul 25, 20242.983.062.983.063.062.68%1,300
Jul 24, 20243.023.102.962.982.98-1.32%2,600
Jul 23, 20243.073.073.003.023.020.33%3,400
Jul 22, 20243.023.022.903.013.01-0.66%2,400
Jul 19, 20242.963.032.903.033.032.71%5,600
Jul 18, 20243.103.102.952.952.95-4.22%6,700
Jul 17, 20243.133.203.063.083.08-4,400
Jul 16, 20243.003.183.003.083.080.65%5,200
Jul 15, 20243.273.413.053.063.06-4.38%19,700
Jul 12, 20243.153.503.153.203.200.31%20,500
Jul 11, 20242.983.202.953.193.197.05%54,100
Jul 10, 20242.893.102.872.982.981.71%55,900
Jul 9, 20242.752.932.752.932.936.55%13,000
Jul 8, 20242.692.752.652.752.753.00%3,200
Jul 5, 20242.622.672.622.672.672.69%3,800
Jul 3, 20242.592.672.592.602.60-0.76%2,100
Jul 2, 20242.512.622.502.622.624.80%5,100
Jul 1, 20242.582.612.502.502.50-3.10%16,800
Jun 28, 20242.532.622.522.582.581.98%4,900
Jun 27, 20242.562.622.492.532.53-1.56%9,300
Jun 26, 20242.562.632.522.572.570.39%6,400
Jun 25, 20242.522.572.462.562.561.99%7,000
Jun 24, 20242.302.582.302.512.514.15%27,200
Jun 21, 20242.352.412.312.412.41-13,500
Jun 20, 20242.502.502.352.412.41-4.74%12,300
Jun 18, 20242.472.552.472.532.532.43%7,000
Jun 17, 20242.502.612.462.472.47-1.20%5,800
Jun 14, 20242.452.522.342.502.500.40%9,400
Jun 13, 20242.512.572.402.492.49-2.35%25,200
Jun 12, 20242.622.642.502.552.55-1.16%11,600
Jun 11, 20242.532.722.532.582.581.98%28,500
Jun 10, 20242.552.662.502.532.53-4.17%26,900
Jun 7, 20242.652.652.522.642.64-2.22%12,700
Jun 6, 20242.672.772.632.702.70-0.37%16,200
Jun 5, 20242.782.852.652.712.71-5.90%48,200
Jun 4, 20242.563.082.562.882.8813.39%75,800