OpGen, Inc. (OPGN)
OTCMKTS
· Delayed Price · Currency is USD
1.160
-0.570 (-32.95%)
Jan 21, 2025, 4:00 PM EST
OpGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 0.88 | 1.24 | 0.80 | 0.90 | 0.90 | 4.65% | 17,835 |
| Jan 14, 2025 | 0.90 | 1.00 | 0.81 | 0.86 | 0.86 | 7.50% | 3,181 |
| Jan 13, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 1,069 |
| Jan 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 656 |
| Jan 8, 2025 | 0.97 | 0.97 | 0.79 | 0.79 | 0.79 | -21.00% | 4,209 |
| Jan 7, 2025 | 0.97 | 1.00 | 0.78 | 1.00 | 1.00 | 7.53% | 2,929 |
| Jan 6, 2025 | 0.81 | 0.93 | 0.76 | 0.93 | 0.93 | 23.31% | 8,476 |
| Jan 3, 2025 | 0.68 | 0.75 | 0.59 | 0.75 | 0.75 | 42.30% | 22,117 |
| Jan 2, 2025 | 0.59 | 0.59 | 0.53 | 0.53 | 0.53 | -10.92% | 3,760 |
| Dec 31, 2024 | 0.68 | 0.68 | 0.60 | 0.60 | 0.60 | -4.03% | 2,138 |
| Dec 30, 2024 | 0.63 | 0.63 | 0.53 | 0.62 | 0.62 | -2.75% | 7,507 |
| Dec 27, 2024 | 0.65 | 0.65 | 0.60 | 0.64 | 0.64 | 2.93% | 7,251 |
| Dec 26, 2024 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.66% | 719 |
| Dec 24, 2024 | 0.65 | 0.70 | 0.60 | 0.60 | 0.60 | -15.85% | 12,734 |
| Dec 23, 2024 | 0.66 | 0.74 | 0.66 | 0.71 | 0.71 | -2.00% | 3,950 |
| Dec 20, 2024 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 2.04% | 12,402 |
| Dec 19, 2024 | 1.15 | 1.15 | 0.66 | 0.71 | 0.71 | -33.64% | 49,622 |
| Dec 18, 2024 | 1.20 | 1.20 | 1.07 | 1.07 | 1.07 | - | 1,513 |
| Dec 17, 2024 | 1.07 | 1.28 | 1.07 | 1.07 | 1.07 | - | 8,213 |
| Dec 16, 2024 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -3.60% | 1,230 |
| Dec 13, 2024 | 1.10 | 1.20 | 1.09 | 1.11 | 1.11 | - | 3,193 |
| Dec 12, 2024 | 1.24 | 1.24 | 1.00 | 1.11 | 1.11 | -14.22% | 8,809 |
| Dec 11, 2024 | 1.44 | 1.44 | 1.21 | 1.29 | 1.29 | -0.46% | 1,837 |
| Dec 10, 2024 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 592 |
| Dec 9, 2024 | 1.40 | 1.44 | 1.04 | 1.20 | 1.20 | -14.29% | 15,858 |
| Dec 6, 2024 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 2,590 |
| Dec 5, 2024 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -11.25% | 2,024 |
| Dec 4, 2024 | 1.44 | 1.69 | 1.40 | 1.60 | 1.60 | - | 3,976 |
| Dec 3, 2024 | 1.51 | 1.68 | 1.51 | 1.60 | 1.60 | 14.29% | 7,070 |
| Dec 2, 2024 | 1.52 | 1.52 | 1.40 | 1.40 | 1.40 | -0.71% | 3,364 |
| Nov 29, 2024 | 1.56 | 1.56 | 1.41 | 1.41 | 1.41 | -8.44% | 834 |
| Nov 27, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 81 |
| Nov 26, 2024 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 7.69% | 3,042 |
| Nov 25, 2024 | 1.78 | 1.78 | 1.43 | 1.43 | 1.43 | -4.67% | 1,866 |
| Nov 22, 2024 | 1.70 | 1.70 | 1.50 | 1.50 | 1.50 | -17.13% | 3,070 |
| Nov 21, 2024 | 1.78 | 1.81 | 1.67 | 1.81 | 1.81 | -9.05% | 5,338 |
| Nov 20, 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.38% | 1,313 |
| Nov 19, 2024 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 0.67% | 6,722 |
| Nov 18, 2024 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 0.26% | 3,880 |
| Nov 15, 2024 | 1.90 | 2.00 | 1.65 | 1.95 | 1.95 | 3.46% | 9,704 |
| Nov 14, 2024 | 1.46 | 1.88 | 1.46 | 1.88 | 1.88 | 26.60% | 1,784 |
| Nov 13, 2024 | 1.42 | 1.49 | 1.40 | 1.49 | 1.49 | 6.07% | 1,341 |
| Nov 12, 2024 | 1.52 | 1.52 | 1.40 | 1.40 | 1.40 | -12.50% | 3,794 |
| Nov 11, 2024 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -5.88% | 1,631 |
| Nov 8, 2024 | 1.60 | 1.88 | 1.60 | 1.70 | 1.70 | 10.39% | 6,086 |
| Nov 7, 2024 | 1.65 | 1.88 | 1.46 | 1.54 | 1.54 | -6.67% | 2,960 |
| Nov 6, 2024 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.71% | 1,440 |
| Nov 5, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 321 |
| Nov 4, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.21% | 505 |
| Nov 1, 2024 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 8.26% | 4,560 |
| Oct 31, 2024 | 1.81 | 1.81 | 1.67 | 1.67 | 1.67 | -8.74% | 3,238 |
| Oct 30, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.92% | 699 |
| Oct 29, 2024 | 1.56 | 1.83 | 1.51 | 1.78 | 1.78 | 11.12% | 7,828 |
| Oct 28, 2024 | 1.65 | 1.71 | 1.49 | 1.60 | 1.60 | -3.03% | 4,488 |
| Oct 25, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -13.16% | 398 |
| 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% | 986 |
| Oct 21, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 657 |
| Oct 18, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 559 |
| 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% | 4,834 |
| Oct 15, 2024 | 1.70 | 1.77 | 1.70 | 1.73 | 1.73 | 4.85% | 1,785 |
| Oct 14, 2024 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -9.84% | 1,007 |
| Oct 11, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 353 |
| Oct 10, 2024 | 2.02 | 2.02 | 1.83 | 1.83 | 1.83 | - | 1,624 |
| Oct 9, 2024 | 1.96 | 1.96 | 1.66 | 1.83 | 1.83 | -6.15% | 5,450 |
| Oct 8, 2024 | 1.97 | 2.05 | 1.95 | 1.95 | 1.95 | 2.63% | 3,991 |
| Oct 7, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.55% | 776 |
| Oct 4, 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 5.91% | 445 |
| Oct 3, 2024 | 1.80 | 1.96 | 1.80 | 1.86 | 1.86 | 3.91% | 1,183 |
| Oct 2, 2024 | 2.15 | 2.15 | 1.61 | 1.79 | 1.79 | -9.60% | 8,533 |
| Oct 1, 2024 | 2.15 | 2.15 | 1.98 | 1.98 | 1.98 | -0.50% | 1,258 |
| Sep 30, 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 1,861 |
| Sep 27, 2024 | 1.99 | 2.02 | 1.94 | 1.98 | 1.98 | -0.50% | 1,803 |
| Sep 26, 2024 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 4.74% | 2,470 |
| Sep 25, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 632 |
| Sep 24, 2024 | 1.99 | 2.20 | 1.90 | 1.90 | 1.90 | -5.00% | 1,677 |
| Sep 23, 2024 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 926 |
| Sep 20, 2024 | 1.99 | 2.10 | 1.99 | 2.10 | 2.10 | 3.96% | 1,386 |
| Sep 19, 2024 | 2.23 | 2.23 | 2.02 | 2.02 | 2.02 | 1.00% | 1,738 |
| Sep 18, 2024 | 2.05 | 2.20 | 2.00 | 2.00 | 2.00 | -0.50% | 8,709 |
| Sep 17, 2024 | 2.20 | 2.24 | 2.00 | 2.01 | 2.01 | -8.64% | 5,132 |
| Sep 16, 2024 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | -1.79% | 863 |
| Sep 13, 2024 | 2.06 | 2.25 | 2.06 | 2.24 | 2.24 | 7.69% | 3,508 |
| Sep 12, 2024 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 2.97% | 1,906 |
| Sep 11, 2024 | 2.05 | 2.10 | 2.02 | 2.02 | 2.02 | 0.75% | 1,528 |
| Sep 10, 2024 | 2.00 | 2.08 | 1.98 | 2.01 | 2.01 | 2.30% | 3,960 |
| Sep 9, 2024 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 3.16% | 2,344 |
| Sep 6, 2024 | 1.79 | 2.00 | 1.79 | 1.90 | 1.90 | -5.00% | 2,226 |
| Sep 5, 2024 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 1.01% | 7,561 |
| Sep 4, 2024 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 9.39% | 903 |
| Sep 3, 2024 | 1.97 | 1.97 | 1.81 | 1.81 | 1.81 | -7.65% | 1,087 |
| Aug 30, 2024 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | 0.77% | 3,242 |
| Aug 29, 2024 | 2.03 | 2.14 | 1.83 | 1.95 | 1.95 | -0.77% | 7,266 |
| Aug 28, 2024 | 1.82 | 1.99 | 1.82 | 1.96 | 1.96 | 10.73% | 1,562 |
| Aug 27, 2024 | 1.97 | 1.98 | 1.77 | 1.77 | 1.77 | -9.23% | 11,940 |