-
5 DAY PERFORMANCE
-6.08% -
1 MONTH PERFORMANCE
-12.82% -
3 MONTH PERFORMANCE
-23.77% -
6 MONTH PERFORMANCE
-64.73% -
YEAR-TO-DATE PERFORMANCE
-59.52% -
1 YEAR PERFORMANCE
-73.48%
OpGen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 240 | $2.14 M |
| 11/07/2024 | $1.65 | $1.54 (-6.67%) | $1.88 | $1.46 | 3,000 | $2.06 M |
| 11/06/2024 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.65 | 1,400 | $2.21 M |
| 11/05/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 300 | $2.35 M |
| 11/04/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 500 | $2.35 M |
| 11/01/2024 | $1.74 | $1.81 (4.02%) | $1.81 | $1.74 | 4,600 | $2.43 M |
| 10/31/2024 | $1.81 | $1.67 (-7.73%) | $1.81 | $1.67 | 3,200 | $2.24 M |
| 10/30/2024 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 700 | $2.45 M |
| 10/29/2024 | $1.56 | $1.78 (14.1%) | $1.83 | $1.51 | 7,800 | $2.39 M |
| 10/28/2024 | $1.65 | $1.60 (-3.03%) | $1.71 | $1.49 | 4,500 | $2.14 M |
| 10/25/2024 | $1.65 | $1.65 (0%) | $1.65 | $1.65 | 400 | $2.21 M |
| 10/24/2024 | $1.85 | $1.90 (2.7%) | $1.90 | $1.85 | 5,200 | $2.55 M |
| 10/23/2024 | $1.72 | $1.84 (6.98%) | $1.97 | $1.71 | 7,500 | $2.47 M |
| 10/22/2024 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 1,000 | $2.29 M |
| 10/21/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 700 | $2.35 M |
| 10/18/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 600 | $2.35 M |
| 10/17/2024 | $1.77 | $1.75 (-1.13%) | $1.77 | $1.75 | 300 | $2.35 M |
| 10/16/2024 | $1.82 | $1.75 (-3.85%) | $1.91 | $1.70 | 4,800 | $2.35 M |
| 10/15/2024 | $1.70 | $1.73 (1.76%) | $1.77 | $1.70 | 1,800 | $2.32 M |
| 10/14/2024 | $1.80 | $1.65 (-8.33%) | $1.80 | $1.65 | 1,000 | $2.21 M |
| 10/11/2024 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 400 | $2.45 M |
| 10/10/2024 | $2.02 | $1.83 (-9.41%) | $2.02 | $1.83 | 1,600 | $2.45 M |
| 10/09/2024 | $1.96 | $1.83 (-6.63%) | $1.96 | $1.66 | 5,500 | $2.45 M |
| 10/08/2024 | $1.97 | $1.95 (-1.02%) | $2.05 | $1.95 | 4,000 | $2.61 M |
| 10/07/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 800 | $2.55 M |
| 10/04/2024 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 400 | $2.64 M |
| 10/03/2024 | $1.80 | $1.86 (3.33%) | $1.96 | $1.80 | 1,200 | $2.49 M |
| 10/02/2024 | $2.15 | $1.79 (-16.74%) | $2.15 | $1.61 | 8,500 | $2.40 M |
| 10/01/2024 | $2.15 | $1.98 (-7.91%) | $2.15 | $1.98 | 1,300 | $2.65 M |
| 09/30/2024 | $1.99 | $1.99 (0%) | $1.99 | $1.99 | 1,900 | $2.67 M |
| 09/27/2024 | $1.99 | $1.98 (-0.5%) | $2.02 | $1.94 | 1,800 | $2.65 M |
| 09/26/2024 | $1.95 | $1.99 (2.05%) | $1.99 | $1.95 | 2,500 | $2.67 M |
| 09/25/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 600 | $2.55 M |
| 09/24/2024 | $1.99 | $1.90 (-4.52%) | $2.20 | $1.90 | 1,700 | $2.55 M |
| 09/23/2024 | $2.10 | $2.00 (-4.76%) | $2.10 | $2.00 | 900 | $2.68 M |
| 09/20/2024 | $1.99 | $2.10 (5.53%) | $2.10 | $1.99 | 1,400 | $2.81 M |
| 09/19/2024 | $2.23 | $2.02 (-9.42%) | $2.23 | $2.02 | 1,700 | $2.71 M |
| 09/18/2024 | $2.05 | $2.00 (-2.44%) | $2.20 | $2.00 | 8,700 | $2.68 M |
| 09/17/2024 | $2.20 | $2.01 (-8.64%) | $2.24 | $2.00 | 5,100 | $2.69 M |
| 09/16/2024 | $2.10 | $2.20 (4.76%) | $2.20 | $2.10 | 900 | $2.95 M |
| 09/13/2024 | $2.06 | $2.24 (8.74%) | $2.25 | $2.06 | 3,500 | $3.00 M |
| 09/12/2024 | $2.04 | $2.08 (1.96%) | $2.08 | $2.04 | 1,900 | $2.79 M |
| 09/11/2024 | $2.05 | $2.02 (-1.46%) | $2.10 | $2.02 | 1,500 | $2.71 M |
| 09/10/2024 | $2.00 | $2.01 (0.5%) | $2.08 | $1.98 | 4,000 | $2.69 M |
| 09/09/2024 | $1.95 | $1.96 (0.51%) | $1.96 | $1.95 | 2,300 | $2.63 M |
| 09/06/2024 | $1.79 | $1.90 (6.15%) | $2.00 | $1.79 | 2,200 | $2.55 M |
| 09/05/2024 | $1.93 | $2.00 (3.63%) | $2.00 | $1.93 | 7,600 | $2.68 M |
| 09/04/2024 | $1.92 | $1.98 (3.13%) | $1.98 | $1.92 | 900 | $2.65 M |
| 09/03/2024 | $1.97 | $1.81 (-8.12%) | $1.97 | $1.81 | 1,100 | $2.43 M |
| 08/30/2024 | $2.00 | $1.96 (-2%) | $2.00 | $1.95 | 3,200 | $2.63 M |
| 08/29/2024 | $2.03 | $1.95 (-3.94%) | $2.14 | $1.83 | 7,300 | $2.61 M |
| 08/28/2024 | $1.82 | $1.96 (7.69%) | $1.99 | $1.82 | 1,600 | $2.63 M |
| 08/27/2024 | $1.97 | $1.77 (-10.15%) | $1.98 | $1.77 | 11,900 | $2.37 M |
| 08/26/2024 | $1.90 | $1.95 (2.63%) | $2.48 | $1.80 | 15,000 | $2.61 M |
| 08/23/2024 | $2.05 | $1.90 (-7.32%) | $2.10 | $1.90 | 6,500 | $2.55 M |
| 08/22/2024 | $1.99 | $1.96 (-1.51%) | $2.10 | $1.82 | 26,600 | $2.63 M |
| 08/21/2024 | $2.57 | $2.00 (-22.18%) | $2.57 | $1.97 | 44,100 | $2.68 M |
| 08/20/2024 | $1.75 | $2.40 (37.14%) | $2.42 | $1.75 | 120,900 | $3.22 M |
| 08/19/2024 | $2.32 | $1.96 (-15.52%) | $2.93 | $1.87 | 291,100 | $2.63 M |
| 08/16/2024 | $2.28 | $2.30 (0.88%) | $2.39 | $2.25 | 8,600 | $3.08 M |
| 08/15/2024 | $2.28 | $2.28 (0%) | $2.28 | $2.22 | 7,700 | $2.93 M |
| 08/14/2024 | $2.30 | $2.24 (-2.61%) | $2.30 | $2.17 | 7,800 | $2.88 M |
| 08/13/2024 | $2.31 | $2.10 (-9.09%) | $2.32 | $2.08 | 22,500 | $2.70 M |
| 08/12/2024 | $2.33 | $2.15 (-7.73%) | $2.33 | $2.10 | 16,400 | $2.76 M |
| 08/09/2024 | $2.28 | $2.24 (-1.75%) | $2.37 | $2.23 | 3,800 | $2.88 M |
| 08/08/2024 | $2.37 | $2.23 (-5.91%) | $2.39 | $2.22 | 10,400 | $2.86 M |