OpGen Inc (OPGN) Historical Stock Data
0.72 ↓0.39 (-34.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPGN is down -0.25% a day on average. There have been 18 days where OpGen Inc closed green and 12 days where OPGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.70 | 0.72 | ↑$0.02 (3.50%) | 0.69 | 0.72 | 12.40K |
| 2024-12-13 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.09 | 1.20 | 3.19K |
| 2024-12-12 | 1.24 | 1.11 | ↓$0.13 (-10.48%) | 1.00 | 1.24 | 8.81K |
| 2024-12-11 | 1.44 | 1.29 | ↓$0.15 (-10.14%) | 1.21 | 1.44 | 1.84K |
| 2024-12-10 | 1.20 | 1.30 | ↑$0.10 (8.33%) | 1.20 | 1.30 | 592 |
| 2024-12-06 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.40 | 1.44 | 2.59K |
| 2024-11-29 | 1.56 | 1.41 | ↓$0.15 (-9.32%) | 1.41 | 1.56 | 834 |
| 2024-11-22 | 1.70 | 1.50 | ↓$0.20 (-11.76%) | 1.50 | 1.70 | 3.07K |
| 2024-11-15 | 1.90 | 1.95 | ↑$0.05 (2.37%) | 1.65 | 2.00 | 9.70K |
| 2024-11-08 | 1.60 | 1.70 | ↑$0.10 (6.25%) | 1.60 | 1.88 | 6.09K |
| 2024-11-01 | 1.74 | 1.81 | ↑$0.07 (3.88%) | 1.74 | 1.81 | 4.56K |
| 2024-10-29 | 1.56 | 1.78 | ↑$0.22 (13.94%) | 1.51 | 1.83 | 7.83K |
| 2024-10-25 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.65 | 1.65 | 398 |
| 2024-10-18 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.75 | 1.75 | 559 |
| 2024-10-14 | 1.80 | 1.65 | ↓$0.15 (-8.33%) | 1.65 | 1.80 | 1.01K |
| 2024-10-11 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.83 | 1.83 | 353 |
| 2024-10-09 | 1.96 | 1.83 | ↓$0.13 (-6.63%) | 1.66 | 1.96 | 5.45K |
| 2024-10-04 | 1.97 | 1.97 | ↑$0.00 (0.00%) | 1.97 | 1.97 | 445 |
| 2024-09-27 | 1.99 | 1.98 | ↓$0.01 (-0.50%) | 1.94 | 2.02 | 1.80K |
| 2024-09-20 | 1.99 | 2.10 | ↑$0.11 (5.53%) | 1.99 | 2.10 | 1.39K |
| 2024-09-13 | 2.06 | 2.24 | ↑$0.18 (8.74%) | 2.06 | 2.25 | 3.51K |
| 2024-09-12 | 2.04 | 2.08 | ↑$0.04 (1.96%) | 2.04 | 2.08 | 1.91K |
| 2024-09-06 | 1.79 | 1.90 | ↑$0.11 (6.15%) | 1.79 | 2.00 | 2.23K |
| 2024-08-30 | 2.00 | 1.96 | ↓$0.04 (-2.00%) | 1.95 | 2.00 | 3.24K |
| 2024-08-23 | 2.05 | 1.90 | ↓$0.15 (-7.32%) | 1.90 | 2.10 | 6.54K |
| 2024-08-21 | 2.57 | 2.00 | ↓$0.57 (-22.18%) | 1.97 | 2.57 | 44.10K |
| 2024-08-20 | 1.75 | 2.40 | ↑$0.65 (37.14%) | 1.75 | 2.42 | 120.91K |
| 2024-08-19 | 2.32 | 1.96 | ↓$0.36 (-15.52%) | 1.87 | 2.93 | 326.87K |
| 2024-08-16 | 2.28 | 2.30 | ↑$0.02 (0.88%) | 2.25 | 2.39 | 8.65K |
| 2024-08-15 | 2.28 | 2.28 | ↑$0.00 (0.00%) | 2.23 | 2.28 | 7.75K |
Create an account or log in to view more rows.
$OPGN they don’t want us to shine… But we gon shine…
$OPGN looking ready to breakout soon.
$OPGN let’s gooooo
$OPGN go green today and we gap up tomrrow
$OPGN buy the fear
$OPGN has just been halted from trading.
$OPGN let’s go!! Squeeze time
$OPGN Shorts talk the talk but cant walk the walk
$OPGN doesn’t look good for Monday.
$OPGN 50% chance this will go up or down. I am a professional guys.