NASDAQ:OPGN
OpGen, Inc. Stock Price (Quote)
$0.403
-0.132 (-24.67%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.403 | $0.84 | Tuesday, 30th Apr 2024 OPGN stock ended at $0.403. This is 24.67% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 24.19% from a day low at $0.403 to a day high of $0.500. |
| 90 days | $0.300 | $0.99 | |
| 52 weeks | $0.165 | $3.84 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $0.648 | $0.650 | $0.610 | $0.621 | 65 737 |
| Jun 06, 2023 | $0.710 | $0.710 | $0.640 | $0.640 | 119 076 |
| Jun 05, 2023 | $0.700 | $0.718 | $0.680 | $0.690 | 85 384 |
| Jun 02, 2023 | $0.700 | $0.720 | $0.690 | $0.700 | 36 438 |
| Jun 01, 2023 | $0.729 | $0.740 | $0.690 | $0.702 | 79 538 |
| May 31, 2023 | $0.730 | $0.770 | $0.690 | $0.752 | 182 292 |
| May 30, 2023 | $0.710 | $0.723 | $0.690 | $0.710 | 43 375 |
| May 26, 2023 | $0.701 | $0.719 | $0.689 | $0.705 | 60 125 |
| May 25, 2023 | $0.759 | $0.759 | $0.689 | $0.694 | 102 605 |
| May 24, 2023 | $0.764 | $0.775 | $0.740 | $0.750 | 54 681 |
| May 23, 2023 | $0.760 | $0.80 | $0.730 | $0.764 | 113 865 |
| May 22, 2023 | $0.750 | $0.760 | $0.710 | $0.758 | 76 022 |
| May 19, 2023 | $0.700 | $0.769 | $0.692 | $0.746 | 91 945 |
| May 18, 2023 | $0.680 | $0.710 | $0.660 | $0.692 | 126 777 |
| May 17, 2023 | $0.710 | $0.735 | $0.689 | $0.710 | 65 392 |
| May 16, 2023 | $0.711 | $0.741 | $0.700 | $0.700 | 58 081 |
| May 15, 2023 | $0.770 | $0.776 | $0.692 | $0.700 | 74 578 |
| May 12, 2023 | $0.797 | $0.80 | $0.713 | $0.752 | 65 503 |
| May 11, 2023 | $0.84 | $0.84 | $0.760 | $0.780 | 85 196 |
| May 10, 2023 | $0.80 | $0.87 | $0.791 | $0.84 | 118 492 |
| May 09, 2023 | $0.750 | $0.80 | $0.750 | $0.80 | 154 530 |
| May 08, 2023 | $0.790 | $0.83 | $0.740 | $0.740 | 103 826 |
| May 05, 2023 | $0.750 | $0.81 | $0.749 | $0.764 | 159 453 |
| May 04, 2023 | $0.740 | $0.740 | $0.700 | $0.735 | 85 632 |
| May 03, 2023 | $0.698 | $0.728 | $0.686 | $0.693 | 131 517 |
