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 |
| Dec 05, 2023 | $0.430 | $0.440 | $0.415 | $0.430 | 99 684 |
| Dec 04, 2023 | $0.400 | $0.460 | $0.395 | $0.438 | 406 706 |
| Dec 01, 2023 | $0.400 | $0.445 | $0.400 | $0.400 | 186 318 |
| Nov 30, 2023 | $0.430 | $0.443 | $0.410 | $0.415 | 128 037 |
| Nov 29, 2023 | $0.460 | $0.460 | $0.417 | $0.435 | 191 740 |
| Nov 28, 2023 | $0.467 | $0.467 | $0.430 | $0.449 | 131 640 |
| Nov 27, 2023 | $0.455 | $0.488 | $0.445 | $0.460 | 118 425 |
| Nov 24, 2023 | $0.440 | $0.460 | $0.430 | $0.455 | 174 546 |
| Nov 22, 2023 | $0.445 | $0.454 | $0.415 | $0.416 | 214 172 |
| Nov 21, 2023 | $0.440 | $0.445 | $0.405 | $0.410 | 207 344 |
| Nov 20, 2023 | $0.458 | $0.459 | $0.440 | $0.450 | 110 586 |
| Nov 17, 2023 | $0.439 | $0.459 | $0.413 | $0.458 | 223 084 |
| Nov 16, 2023 | $0.466 | $0.490 | $0.413 | $0.453 | 425 862 |
| Nov 15, 2023 | $0.475 | $0.500 | $0.434 | $0.480 | 425 449 |
| Nov 14, 2023 | $0.530 | $0.530 | $0.485 | $0.490 | 464 554 |
| Nov 13, 2023 | $0.511 | $0.529 | $0.490 | $0.529 | 225 229 |
| Nov 10, 2023 | $0.565 | $0.567 | $0.502 | $0.510 | 226 628 |
| Nov 09, 2023 | $0.610 | $0.610 | $0.540 | $0.573 | 425 841 |
| Nov 08, 2023 | $0.570 | $0.653 | $0.501 | $0.641 | 946 622 |
| Nov 07, 2023 | $0.760 | $0.760 | $0.671 | $0.680 | 246 900 |
| Nov 06, 2023 | $0.740 | $0.800 | $0.718 | $0.740 | 389 297 |
| Nov 03, 2023 | $0.637 | $0.737 | $0.637 | $0.726 | 486 807 |
| Nov 02, 2023 | $0.640 | $0.670 | $0.628 | $0.651 | 245 155 |
| Nov 01, 2023 | $0.658 | $0.658 | $0.612 | $0.646 | 335 300 |
| Oct 31, 2023 | $0.673 | $0.678 | $0.630 | $0.660 | 360 806 |
