-
5 DAY PERFORMANCE
-1.01% -
1 MONTH PERFORMANCE
-1.50% -
3 MONTH PERFORMANCE
-26.22% -
6 MONTH PERFORMANCE
-73.38% -
YEAR-TO-DATE PERFORMANCE
-53.10% -
1 YEAR PERFORMANCE
-51.12%
OpGen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $2.27 | $2.30 (1.32%) | $2.39 | $2.18 | 13,000 | $2.95 M |
| 08/06/2024 | $2.50 | $2.27 (-9.2%) | $2.54 | $2.26 | 25,600 | $2.92 M |
| 08/05/2024 | $2.67 | $2.58 (-3.37%) | $2.67 | $2.16 | 53,400 | $3.31 M |
| 08/02/2024 | $2.88 | $2.74 (-4.86%) | $2.95 | $2.74 | 4,700 | $3.52 M |
| 08/01/2024 | $2.89 | $3.00 (3.81%) | $3.00 | $2.89 | 3,000 | $3.85 M |
| 07/31/2024 | $2.96 | $2.98 (0.68%) | $2.99 | $2.88 | 3,600 | $3.83 M |
| 07/30/2024 | $3.05 | $3.03 (-0.66%) | $3.05 | $2.98 | 3,100 | $3.89 M |
| 07/29/2024 | $3.06 | $3.04 (-0.65%) | $3.06 | $2.98 | 3,100 | $3.90 M |
| 07/26/2024 | $3.01 | $3.06 (1.66%) | $3.06 | $3.01 | 5,000 | $3.93 M |
| 07/25/2024 | $2.98 | $3.06 (2.68%) | $3.06 | $2.98 | 1,300 | $3.93 M |
| 07/24/2024 | $3.02 | $2.98 (-1.32%) | $3.10 | $2.96 | 2,600 | $3.83 M |
| 07/23/2024 | $3.07 | $3.02 (-1.63%) | $3.07 | $3.00 | 3,400 | $3.88 M |
| 07/22/2024 | $3.02 | $3.01 (-0.33%) | $3.02 | $2.90 | 2,400 | $3.87 M |
| 07/19/2024 | $2.96 | $3.03 (2.36%) | $3.03 | $2.90 | 5,600 | $3.89 M |
| 07/18/2024 | $3.10 | $2.95 (-4.84%) | $3.10 | $2.95 | 6,700 | $3.79 M |
| 07/17/2024 | $3.13 | $3.08 (-1.6%) | $3.20 | $3.06 | 4,400 | $3.96 M |
| 07/16/2024 | $3.00 | $3.08 (2.67%) | $3.18 | $3.00 | 5,200 | $3.96 M |
| 07/15/2024 | $3.27 | $3.06 (-6.42%) | $3.41 | $3.05 | 19,700 | $3.93 M |
| 07/12/2024 | $3.15 | $3.20 (1.59%) | $3.50 | $3.15 | 20,500 | $4.11 M |
| 07/11/2024 | $2.98 | $3.19 (7.05%) | $3.20 | $2.95 | 54,100 | $4.10 M |
| 07/10/2024 | $2.89 | $2.98 (3.11%) | $3.10 | $2.87 | 55,900 | $3.83 M |
| 07/09/2024 | $2.75 | $2.93 (6.55%) | $2.93 | $2.75 | 13,000 | $3.76 M |
| 07/08/2024 | $2.69 | $2.75 (2.23%) | $2.75 | $2.65 | 3,200 | $3.53 M |
| 07/05/2024 | $2.62 | $2.67 (1.91%) | $2.67 | $2.62 | 3,800 | $3.43 M |