OpGen Inc (OPGN) Historical Stock Data
0.47 ↓0.02 (-3.09%)
As of May 3, 2024, 1:34pm EST.
Historical Data
In the past 30 trading days, OPGN is down -1.24% a day on average. There have been 13 days where OpGen Inc closed green and 17 days where OPGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.49 | 0.47 | ↓$0.02 (-4.08%) | 0.45 | 0.50 | 332.60K |
| 2024-05-02 | 0.44 | 0.49 | ↑$0.05 (11.32%) | 0.41 | 0.49 | 408.31K |
| 2024-05-01 | 0.43 | 0.41 | ↓$0.02 (-4.88%) | 0.39 | 0.44 | 533.31K |
| 2024-04-30 | 0.50 | 0.40 | ↓$0.10 (-19.40%) | 0.40 | 0.50 | 1.14M |
| 2024-04-29 | 0.50 | 0.54 | ↑$0.04 (7.11%) | 0.49 | 0.54 | 186.78K |
| 2024-04-26 | 0.54 | 0.51 | ↓$0.03 (-4.65%) | 0.48 | 0.55 | 436.95K |
| 2024-04-25 | 0.56 | 0.53 | ↓$0.02 (-4.18%) | 0.52 | 0.58 | 196.62K |
| 2024-04-24 | 0.60 | 0.56 | ↓$0.04 (-6.32%) | 0.56 | 0.60 | 175.68K |
| 2024-04-23 | 0.59 | 0.61 | ↑$0.02 (3.90%) | 0.59 | 0.62 | 56.84K |
| 2024-04-22 | 0.63 | 0.60 | ↓$0.03 (-5.08%) | 0.59 | 0.63 | 95.11K |
| 2024-04-19 | 0.62 | 0.63 | ↑$0.01 (1.61%) | 0.59 | 0.63 | 83.89K |
| 2024-04-18 | 0.59 | 0.62 | ↑$0.03 (5.32%) | 0.57 | 0.62 | 205.52K |
| 2024-04-17 | 0.61 | 0.60 | ↓$0.01 (-1.98%) | 0.58 | 0.64 | 145.71K |
| 2024-04-16 | 0.64 | 0.64 | ↑$0.01 (0.94%) | 0.61 | 0.65 | 260.07K |
| 2024-04-15 | 0.67 | 0.66 | ↓$0.01 (-1.79%) | 0.62 | 0.68 | 259.09K |
| 2024-04-12 | 0.69 | 0.68 | ↓$0.01 (-1.45%) | 0.66 | 0.70 | 225.09K |
| 2024-04-11 | 0.71 | 0.71 | ↑$0.00 (0.01%) | 0.67 | 0.75 | 327.84K |
| 2024-04-10 | 0.72 | 0.70 | ↓$0.02 (-2.76%) | 0.68 | 0.72 | 205.24K |
| 2024-04-09 | 0.76 | 0.71 | ↓$0.05 (-6.57%) | 0.70 | 0.78 | 625.98K |
| 2024-04-08 | 0.75 | 0.78 | ↑$0.03 (4.14%) | 0.72 | 0.84 | 2.04M |
| 2024-04-05 | 0.66 | 0.74 | ↑$0.08 (12.12%) | 0.66 | 0.74 | 651.35K |
| 2024-04-04 | 0.67 | 0.66 | ↓$0.01 (-0.87%) | 0.60 | 0.74 | 1.02M |
| 2024-04-03 | 0.62 | 0.64 | ↑$0.02 (3.23%) | 0.58 | 0.68 | 489.66K |
| 2024-04-02 | 0.60 | 0.62 | ↑$0.02 (3.50%) | 0.56 | 0.66 | 1.22M |
| 2024-04-01 | 0.68 | 0.60 | ↓$0.08 (-12.28%) | 0.57 | 0.70 | 2.66M |
| 2024-03-28 | 0.67 | 0.70 | ↑$0.02 (3.73%) | 0.65 | 0.75 | 1.61M |
| 2024-03-27 | 0.64 | 0.72 | ↑$0.08 (12.11%) | 0.62 | 0.74 | 3.23M |
| 2024-03-26 | 0.97 | 0.75 | ↓$0.22 (-23.04%) | 0.64 | 0.99 | 77.62M |
| 2024-03-25 | 0.50 | 0.48 | ↓$0.03 (-5.00%) | 0.46 | 0.50 | 6.14M |
| 2024-03-22 | 0.51 | 0.50 | ↓$0.01 (-2.02%) | 0.48 | 0.54 | 163.55K |
Create an account or log in to view more rows.
$OPGN let’s go!! Squeeze time
$OPGN Shorts talk the talk but cant walk the walk
$OPGN doesn’t look good for Monday.
$OPGN 50% chance this will go up or down. I am a professional guys.
$OPGN this is just going to go up forever
$OPGN has just been halted from trading due to volatility.
$OPGN has just been halted from trading due to volatility.
$OPGN has just been halted from trading due to volatility.
$OPGN has just been halted from trading due to volatility.
$OPGN has just been halted from trading due to volatility.