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 |
| Oct 30, 2023 | $0.610 | $0.700 | $0.590 | $0.655 | 740 974 |
| Oct 27, 2023 | $0.669 | $0.680 | $0.611 | $0.633 | 926 102 |
| Oct 26, 2023 | $0.611 | $0.710 | $0.581 | $0.662 | 1 531 775 |
| Oct 25, 2023 | $0.653 | $0.684 | $0.580 | $0.600 | 893 026 |
| Oct 24, 2023 | $0.671 | $0.740 | $0.650 | $0.652 | 809 787 |
| Oct 23, 2023 | $0.730 | $0.740 | $0.631 | $0.704 | 1 657 709 |
| Oct 20, 2023 | $0.95 | $0.97 | $0.750 | $0.760 | 2 019 775 |
| Oct 19, 2023 | $1.10 | $1.12 | $0.95 | $0.98 | 3 603 926 |
| Oct 18, 2023 | $1.16 | $1.34 | $1.06 | $1.19 | 8 435 643 |
| Oct 17, 2023 | $0.91 | $1.34 | $0.91 | $1.12 | 25 778 878 |
| Oct 16, 2023 | $0.770 | $1.07 | $0.714 | $0.91 | 15 273 136 |
| Oct 13, 2023 | $0.698 | $1.12 | $0.690 | $0.82 | 16 142 024 |
| Oct 12, 2023 | $1.65 | $3.84 | $0.86 | $0.92 | 69 021 494 |
| Oct 11, 2023 | $0.340 | $0.350 | $0.326 | $0.336 | 414 458 |
| Oct 10, 2023 | $0.389 | $0.389 | $0.330 | $0.346 | 652 511 |
| Oct 09, 2023 | $0.397 | $0.411 | $0.350 | $0.361 | 865 967 |
| Oct 06, 2023 | $0.379 | $0.439 | $0.376 | $0.409 | 1 263 933 |
| Oct 05, 2023 | $0.414 | $0.455 | $0.390 | $0.403 | 1 073 036 |
| Oct 04, 2023 | $0.372 | $0.440 | $0.333 | $0.420 | 2 626 899 |
| Oct 03, 2023 | $0.369 | $0.390 | $0.276 | $0.368 | 2 638 760 |
| Oct 02, 2023 | $0.439 | $0.450 | $0.371 | $0.420 | 5 193 932 |
| Sep 29, 2023 | $0.392 | $0.580 | $0.348 | $0.401 | 95 189 722 |
| Sep 28, 2023 | $0.210 | $0.210 | $0.200 | $0.201 | 44 715 |
| Sep 27, 2023 | $0.210 | $0.218 | $0.190 | $0.207 | 199 423 |
| Sep 26, 2023 | $0.227 | $0.230 | $0.210 | $0.220 | 126 656 |
