NASDAQ:OPGN
OpGen, Inc. Stock Price (Quote)
$0.600
-0.0444 (-6.89%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.460 | $0.99 | Wednesday, 17th Apr 2024 OPGN stock ended at $0.600. This is 6.89% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 9.98% from a day low at $0.580 to a day high of $0.638. |
| 90 days | $0.240 | $0.99 | |
| 52 weeks | $0.165 | $3.84 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $0.612 | $0.638 | $0.580 | $0.600 | 129 730 |
| 2024-04-16 | $0.638 | $0.654 | $0.612 | $0.644 | 246 588 |
| 2024-04-15 | $0.670 | $0.680 | $0.620 | $0.658 | 250 148 |
| 2024-04-12 | $0.690 | $0.700 | $0.665 | $0.680 | 172 008 |
| 2024-04-11 | $0.710 | $0.747 | $0.670 | $0.710 | 321 394 |
| 2024-04-10 | $0.720 | $0.720 | $0.680 | $0.700 | 202 980 |
| 2024-04-09 | $0.760 | $0.778 | $0.700 | $0.710 | 595 053 |
| 2024-04-08 | $0.749 | $0.84 | $0.721 | $0.780 | 1 623 786 |
| 2024-04-05 | $0.660 | $0.740 | $0.660 | $0.740 | 642 103 |
| 2024-04-04 | $0.667 | $0.735 | $0.600 | $0.661 | 999 989 |
| 2024-04-03 | $0.620 | $0.680 | $0.580 | $0.640 | 477 026 |
| 2024-04-02 | $0.600 | $0.665 | $0.558 | $0.621 | 1 187 629 |
| 2024-04-01 | $0.680 | $0.698 | $0.572 | $0.597 | 1 148 039 |
| 2024-03-28 | $0.670 | $0.750 | $0.650 | $0.695 | 1 580 427 |
| 2024-03-27 | $0.640 | $0.740 | $0.620 | $0.718 | 3 150 444 |
| 2024-03-26 | $0.97 | $0.99 | $0.640 | $0.750 | 76 959 887 |
| 2024-03-25 | $0.500 | $0.500 | $0.461 | $0.475 | 136 278 |
| 2024-03-22 | $0.509 | $0.540 | $0.480 | $0.499 | 162 006 |
| 2024-03-21 | $0.521 | $0.550 | $0.510 | $0.512 | 163 547 |
| 2024-03-20 | $0.499 | $0.540 | $0.464 | $0.520 | 126 043 |
| 2024-03-19 | $0.479 | $0.519 | $0.463 | $0.491 | 174 657 |
| 2024-03-18 | $0.498 | $0.498 | $0.460 | $0.485 | 162 570 |
| 2024-03-15 | $0.500 | $0.519 | $0.481 | $0.481 | 74 938 |
| 2024-03-14 | $0.500 | $0.527 | $0.490 | $0.495 | 45 384 |
| 2024-03-13 | $0.496 | $0.530 | $0.481 | $0.520 | 119 162 |
