5 DAY PERFORMANCE
+2.76%
1 MONTH PERFORMANCE
+359.13%
3 MONTH PERFORMANCE
+673.58%
6 MONTH PERFORMANCE
+129.05%
YEAR-TO-DATE PERFORMANCE
+589.08%
1 YEAR PERFORMANCE
-33.98%
OpGen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $4.12 | $4.15 (0.73%) | $4.27 | $3.74 | 3,163 | |
| 04/01/2025 | $3.97 | $4.12 (3.78%) | $4.34 | $3.91 | 40,100 | $23.73 M |
| 03/31/2025 | $3.98 | $3.97 (-0.25%) | $3.99 | $3.83 | 9,600 | $22.87 M |
| 03/28/2025 | $3.40 | $3.99 (17.35%) | $4.00 | $2.96 | 23,500 | $22.98 M |
| 03/27/2025 | $3.40 | $3.40 (0%) | $3.40 | $3.00 | 26,000 | $19.58 M |
| 03/26/2025 | $2.60 | $3.22 (23.85%) | $3.28 | $2.50 | 32,200 | $18.55 M |
| 03/25/2025 | $2.69 | $2.70 (0.37%) | $2.70 | $2.31 | 7,500 | $15.55 M |
| 03/24/2025 | $2.68 | $2.70 (0.75%) | $2.70 | $2.20 | 9,600 | $15.55 M |
| 03/21/2025 | $2.69 | $2.70 (0.37%) | $2.70 | $2.20 | 7,900 | $15.55 M |
| 03/20/2025 | $2.38 | $2.70 (13.45%) | $2.70 | $2.10 | 28,400 | $15.55 M |
| 03/19/2025 | $2.00 | $2.40 (20%) | $2.40 | $1.99 | 23,500 | $13.82 M |
| 03/18/2025 | $1.83 | $2.10 (14.75%) | $2.17 | $1.73 | 22,000 | $12.10 M |
| 03/17/2025 | $1.33 | $1.67 (25.56%) | $1.83 | $1.33 | 18,800 | $9.62 M |
| 03/14/2025 | $1.65 | $1.15 (-30.3%) | $1.65 | $1.15 | 3,000 | $6.62 M |
| 03/13/2025 | $1.23 | $1.68 (36.59%) | $1.68 | $1.20 | 8,600 | $9.68 M |
| 03/12/2025 | $0.99 | $1.20 (21.21%) | $1.20 | $0.99 | 4,900 | $6.91 M |
| 03/11/2025 | $0.69 | $0.69 (0%) | $0.69 | $0.69 | 0 | $3.96 M |
| 03/10/2025 | $0.84 | $0.69 (-17.9%) | $0.84 | $0.69 | 1,700 | $3.96 M |
| 03/07/2025 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 0 | $5.70 M |
| 03/06/2025 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 200 | $5.70 M |
| 03/05/2025 | $0.73 | $0.73 (0%) | $0.73 | $0.73 | 500 | $4.20 M |
| 03/04/2025 | $0.85 | $0.76 (-10.71%) | $0.85 | $0.76 | 4,000 | $4.37 M |
| 03/03/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 200 | $5.66 M |
| 02/28/2025 | $0.95 | $0.89 (-5.5%) | $0.95 | $0.89 | 1,700 | $5.14 M |
| 02/27/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 200 | $5.99 M |
| 02/26/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 100 | $5.93 M |
| 02/25/2025 | $1.05 | $1.05 (0%) | $1.05 | $1.05 | 0 | $6.05 M |
| 02/24/2025 | $1.15 | $1.05 (-8.7%) | $1.15 | $0.98 | 2,100 | $6.05 M |
| 02/21/2025 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 1,700 | $7.09 M |
| 02/20/2025 | $1.24 | $1.25 (0.81%) | $1.25 | $1.24 | 1,000 | $7.20 M |
| 02/19/2025 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 300 | $7.09 M |
| 02/18/2025 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.34 | 1,800 | $7.72 M |
| 02/14/2025 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 1,000 | $7.95 M |
| 02/13/2025 | $1.38 | $1.38 (0%) | $1.41 | $1.38 | 600 | $7.95 M |
| 02/12/2025 | $1.16 | $1.37 (18.1%) | $1.37 | $1.16 | 3,700 | $7.89 M |
| 02/11/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 0 | $6.91 M |
| 02/10/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 200 | $6.91 M |
| 02/07/2025 | $1.23 | $1.31 (6.5%) | $1.31 | $1.23 | 1,500 | $7.55 M |
| 02/06/2025 | $1.05 | $1.25 (19.05%) | $1.25 | $1.05 | 900 | $7.20 M |
| 02/05/2025 | $0.93 | $1.00 (8.11%) | $1.05 | $0.93 | 800 | $5.76 M |
| 02/04/2025 | $0.94 | $0.94 (0%) | $0.94 | $0.94 | 1,800 | $5.44 M |
| 02/03/2025 | $0.94 | $0.94 (0%) | $0.94 | $0.94 | 0 | $5.44 M |
| 01/31/2025 | $1.07 | $0.94 (-11.78%) | $1.07 | $0.94 | 200 | $5.43 M |
| 01/30/2025 | $1.09 | $1.09 (0%) | $1.11 | $1.09 | 600 | $6.28 M |
| 01/29/2025 | $1.12 | $1.12 (0%) | $1.12 | $1.12 | 200 | $6.45 M |
| 01/28/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.07 | 800 | $6.16 M |
| 01/27/2025 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.15 | 1,500 | $6.62 M |
| 01/24/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 0 | $6.91 M |
| 01/23/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 0 | $6.91 M |
| 01/22/2025 | $1.16 | $1.20 (3.45%) | $1.26 | $1.16 | 900 | $6.91 M |
| 01/21/2025 | $1.70 | $1.16 (-31.76%) | $1.70 | $1.16 | 3,100 | $6.68 M |
| 01/17/2025 | $1.44 | $1.73 (20.14%) | $1.78 | $1.44 | 6,400 | $8.35 M |
| 01/16/2025 | $1.00 | $1.44 (44%) | $1.99 | $0.95 | 32,700 | $8.29 M |
| 01/15/2025 | $0.88 | $0.90 (2.27%) | $1.24 | $0.80 | 17,800 | $5.18 M |
| 01/14/2025 | $0.90 | $0.86 (-4.44%) | $1.00 | $0.81 | 3,200 | $4.95 M |
| 01/13/2025 | $0.79 | $0.80 (1.27%) | $0.80 | $0.79 | 1,100 | $4.61 M |
| 01/10/2025 | $0.79 | $0.79 (0%) | $0.79 | $0.79 | 700 | $4.55 M |
| 01/08/2025 | $0.97 | $0.79 (-18.56%) | $0.97 | $0.79 | 4,200 | $4.55 M |
| 01/07/2025 | $0.97 | $1.00 (3.09%) | $1.00 | $0.78 | 2,900 | $5.76 M |
| 01/06/2025 | $0.81 | $0.93 (14.67%) | $0.93 | $0.76 | 8,500 | $5.36 M |
| 01/03/2025 | $0.68 | $0.75 (10.88%) | $0.75 | $0.59 | 22,100 | $4.34 M |
| 01/02/2025 | $0.59 | $0.53 (-9.56%) | $0.59 | $0.53 | 3,800 | $3.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
