OpGen More Historical Data - OPGN | ADVFN

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
OpGen Inc (OPGN)
OpGen Inc (OPGN) Historical

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

Delayed Upgrade Clock