Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
OpGen Inc | OPGN | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.409 |
OPGN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.5552 | 0.58 | 0.39 | 0.4439089 | 498,724 | -0.1352 | -24.35% |
1 Month | 0.6667 | 0.84 | 0.39 | 0.6330678 | 440,016 | -0.2467 | -37.00% |
3 Months | 0.3525 | 0.99 | 0.3525 | 0.7020839 | 1,859,246 | 0.0675 | 19.15% |
6 Months | 0.64 | 0.99 | 0.24 | 0.6718367 | 988,150 | -0.22 | -34.38% |
1 Year | 0.7135 | 3.84 | 0.165 | 0.664869 | 1,688,776 | -0.2935 | -41.14% |
3 Years | 45.40 | 74.40 | 0.165 | 14.15 | 1,491,920 | -44.98 | -99.07% |
5 Years | 9.56 | 256.00 | 0.165 | 38.27 | 2,133,982 | -9.14 | -95.61% |
OPGN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 0.409 | 0.006 | 1.49% | 0.43 | 0.44 | 0.39 | 532,881 |
Apr 30 2024 | 0.403 | -0.132 | -24.67% | 0.50 | 0.50 | 0.4026 | 1,141,162 |
Apr 29 2024 | 0.535 | 0.0201 | 3.90% | 0.4995 | 0.539 | 0.494 | 186,776 |
Apr 26 2024 | 0.5149 | -0.0171 | -3.21% | 0.54 | 0.552 | 0.48 | 436,953 |
Apr 25 2024 | 0.532 | -0.031 | -5.51% | 0.5552 | 0.58 | 0.5238 | 195,849 |
Apr 24 2024 | 0.563 | -0.05 | -8.16% | 0.601 | 0.601 | 0.555 | 175,549 |
Apr 23 2024 | 0.613 | 0.015 | 2.51% | 0.59 | 0.6199 | 0.59 | 51,113 |
Apr 22 2024 | 0.598 | -0.032 | -5.08% | 0.63 | 0.63 | 0.59 | 95,068 |
Apr 19 2024 | 0.63 | 0.0139 | 2.26% | 0.62 | 0.63 | 0.59 | 83,868 |
Apr 18 2024 | 0.6161 | 0.0162 | 2.70% | 0.585 | 0.6161 | 0.565 | 205,523 |
Apr 17 2024 | 0.5999 | -0.0444 | -6.89% | 0.612 | 0.638 | 0.5801 | 145,688 |
Apr 16 2024 | 0.6443 | -0.0137 | -2.08% | 0.6383 | 0.6536 | 0.6122 | 259,050 |
Apr 15 2024 | 0.658 | -0.022 | -3.24% | 0.67 | 0.68 | 0.62 | 258,404 |
Apr 12 2024 | 0.68 | -0.0301 | -4.24% | 0.69 | 0.7001 | 0.6648 | 216,963 |
Apr 11 2024 | 0.7101 | 0.01 | 1.43% | 0.71 | 0.7467 | 0.67 | 327,567 |
Apr 10 2024 | 0.7001 | -0.01 | -1.41% | 0.72 | 0.72 | 0.68 | 205,192 |
Apr 09 2024 | 0.7101 | -0.0699 | -8.96% | 0.76 | 0.778 | 0.70 | 622,978 |
Apr 08 2024 | 0.78 | 0.04 | 5.41% | 0.749 | 0.84 | 0.72 | 1,990,461 |
Apr 05 2024 | 0.74 | 0.0791 | 11.97% | 0.66 | 0.74 | 0.66 | 650,986 |
Apr 04 2024 | 0.6609 | 0.0209 | 3.27% | 0.6667 | 0.7366 | 0.60 | 1,018,295 |
Apr 03 2024 | 0.64 | 0.019 | 3.06% | 0.62 | 0.68 | 0.58 | 488,796 |
Apr 02 2024 | 0.621 | 0.0245 | 4.11% | 0.60 | 0.6647 | 0.5582 | 1,217,999 |