OPGN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 0.409 | 0.006 | 1.49% | 0.43 | 0.44 | 0.39 | 532,881 |
Apr 30 2024 | 0.403 | -0.132 | -24.67% | 0.50 | 0.50 | 0.4026 | 1,141,162 |
Apr 29 2024 | 0.535 | 0.0201 | 3.90% | 0.4995 | 0.539 | 0.494 | 186,776 |
Apr 26 2024 | 0.5149 | -0.0171 | -3.21% | 0.54 | 0.552 | 0.48 | 436,953 |
Apr 25 2024 | 0.532 | -0.031 | -5.51% | 0.5552 | 0.58 | 0.5238 | 195,849 |
Apr 24 2024 | 0.563 | -0.05 | -8.16% | 0.601 | 0.601 | 0.555 | 175,549 |
Apr 23 2024 | 0.613 | 0.015 | 2.51% | 0.59 | 0.6199 | 0.59 | 51,113 |
Apr 22 2024 | 0.598 | -0.032 | -5.08% | 0.63 | 0.63 | 0.59 | 95,068 |
Apr 19 2024 | 0.63 | 0.0139 | 2.26% | 0.62 | 0.63 | 0.59 | 83,868 |
Apr 18 2024 | 0.6161 | 0.0162 | 2.70% | 0.585 | 0.6161 | 0.565 | 205,523 |
Apr 17 2024 | 0.5999 | -0.0444 | -6.89% | 0.612 | 0.638 | 0.5801 | 145,688 |
Apr 16 2024 | 0.6443 | -0.0137 | -2.08% | 0.6383 | 0.6536 | 0.6122 | 259,050 |
Apr 15 2024 | 0.658 | -0.022 | -3.24% | 0.67 | 0.68 | 0.62 | 258,404 |
Apr 12 2024 | 0.68 | -0.0301 | -4.24% | 0.69 | 0.7001 | 0.6648 | 216,963 |
Apr 11 2024 | 0.7101 | 0.01 | 1.43% | 0.71 | 0.7467 | 0.67 | 327,567 |
Apr 10 2024 | 0.7001 | -0.01 | -1.41% | 0.72 | 0.72 | 0.68 | 205,192 |
Apr 09 2024 | 0.7101 | -0.0699 | -8.96% | 0.76 | 0.778 | 0.70 | 622,978 |
Apr 08 2024 | 0.78 | 0.04 | 5.41% | 0.749 | 0.84 | 0.72 | 1,990,461 |
Apr 05 2024 | 0.74 | 0.0791 | 11.97% | 0.66 | 0.74 | 0.66 | 650,986 |
Apr 04 2024 | 0.6609 | 0.0209 | 3.27% | 0.6667 | 0.7366 | 0.60 | 1,018,295 |
Apr 03 2024 | 0.64 | 0.019 | 3.06% | 0.62 | 0.68 | 0.58 | 488,796 |
Apr 02 2024 | 0.621 | 0.0245 | 4.11% | 0.60 | 0.6647 | 0.5582 | 1,217,999 |
Apr 01 2024 | 0.5965 | -0.0985 | -14.17% | 0.68 | 0.69805 | 0.5722 | 2,594,870 |
Mar 28 2024 | 0.695 | -0.0225 | -3.14% | 0.67 | 0.75 | 0.65 | 1,609,100 |
Mar 27 2024 | 0.7175 | -0.0325 | -4.33% | 0.64 | 0.74 | 0.6202 | 3,207,978 |
Mar 26 2024 | 0.75 | 0.275 | 57.89% | 0.9745 | 0.99 | 0.64 | 77,555,211 |
Mar 25 2024 | 0.475 | -0.024 | -4.81% | 0.50 | 0.5034 | 0.461 | 5,638,811 |
Mar 22 2024 | 0.499 | -0.013 | -2.54% | 0.5093 | 0.54 | 0.4803 | 162,737 |
Mar 21 2024 | 0.512 | -0.0081 | -1.56% | 0.521 | 0.55 | 0.51 | 163,566 |
Mar 20 2024 | 0.5201 | 0.0291 | 5.93% | 0.4986 | 0.54 | 0.4641 | 128,171 |
Mar 19 2024 | 0.491 | 0.006 | 1.24% | 0.4778 | 0.518899 | 0.463 | 174,953 |
Mar 18 2024 | 0.485 | 0.004 | 0.83% | 0.498 | 0.498 | 0.451 | 162,748 |
Mar 15 2024 | 0.481 | -0.0137 | -2.77% | 0.50 | 0.519 | 0.481 | 80,105 |
Mar 14 2024 | 0.4947 | -0.0254 | -4.88% | 0.50 | 0.5273 | 0.49 | 75,859 |
Mar 13 2024 | 0.5201 | 0.0153 | 3.03% | 0.496 | 0.5299 | 0.481 | 120,091 |
Mar 12 2024 | 0.5048 | -0.0352 | -6.52% | 0.5364 | 0.5388 | 0.481 | 83,717 |
Mar 11 2024 | 0.54 | 0.01001 | 1.89% | 0.52 | 0.5406 | 0.52 | 73,440 |
Mar 08 2024 | 0.52999 | 0.03409 | 6.87% | 0.499 | 0.53 | 0.4901 | 284,266 |
Mar 07 2024 | 0.4959 | -0.0374 | -7.01% | 0.5285 | 0.5386 | 0.455 | 163,682 |
Mar 06 2024 | 0.5333 | -0.0159 | -2.90% | 0.56 | 0.57 | 0.5101 | 199,267 |
Mar 05 2024 | 0.5492 | -0.0331 | -5.68% | 0.5485 | 0.5649 | 0.53 | 180,786 |
Mar 04 2024 | 0.5823 | -0.0021 | -0.36% | 0.59 | 0.590101 | 0.53 | 427,465 |
Mar 01 2024 | 0.5844 | 0.1068 | 22.36% | 0.4827 | 0.5844 | 0.4775 | 636,481 |
Feb 29 2024 | 0.4776 | 0.0123 | 2.64% | 0.47 | 0.499 | 0.4558 | 206,381 |
Feb 28 2024 | 0.4653 | -0.0167 | -3.46% | 0.47 | 0.4799 | 0.4505 | 137,024 |
Feb 27 2024 | 0.482 | 0.018 | 3.88% | 0.4729 | 0.485 | 0.4701 | 231,110 |
Feb 26 2024 | 0.464 | 0.04 | 9.43% | 0.4134 | 0.475 | 0.4134 | 348,575 |
Feb 23 2024 | 0.424001 | 0.004 | 0.95% | 0.4199 | 0.4367 | 0.4165 | 76,735 |
Feb 22 2024 | 0.42 | 0.0074 | 1.79% | 0.405 | 0.44 | 0.405 | 115,316 |
Feb 21 2024 | 0.4126 | -0.0273 | -6.21% | 0.4367 | 0.45 | 0.4126 | 94,044 |
Feb 20 2024 | 0.4399 | -0.0151 | -3.32% | 0.45 | 0.4549 | 0.424 | 187,055 |
Feb 16 2024 | 0.455 | -0.005 | -1.09% | 0.46 | 0.4779 | 0.43 | 314,938 |
Feb 15 2024 | 0.46 | 0.0392 | 9.32% | 0.43 | 0.46 | 0.4119 | 557,140 |
Feb 14 2024 | 0.4208 | 0.0397 | 10.42% | 0.371 | 0.44 | 0.371 | 361,379 |
Feb 13 2024 | 0.3811 | -0.0189 | -4.73% | 0.40 | 0.40 | 0.38 | 140,029 |
Feb 12 2024 | 0.40 | -0.011 | -2.68% | 0.399 | 0.4164 | 0.39 | 125,805 |
Feb 09 2024 | 0.411 | 0.006 | 1.48% | 0.40 | 0.42 | 0.3556 | 216,696 |
Feb 08 2024 | 0.405 | 0.023 | 6.02% | 0.3525 | 0.43 | 0.3525 | 493,613 |
Feb 07 2024 | 0.382 | 0.0526 | 15.97% | 0.3163 | 0.382 | 0.3012 | 251,289 |
Feb 06 2024 | 0.329399 | 0.0093 | 2.91% | 0.32 | 0.3295 | 0.30 | 51,652 |
Feb 05 2024 | 0.3201 | -0.0092 | -2.79% | 0.3281 | 0.333 | 0.31 | 56,429 |
Feb 02 2024 | 0.3293 | -0.0106 | -3.12% | 0.32 | 0.339 | 0.313 | 76,577 |