Free Trial

OpGen (OPGN) Stock Chart & Stock Price History

$3.06
-0.35 (-10.26%)
(As of 05/31/2024 ET)

OpGen Stock Price Performance

5 Day
Performance
-7.27%
1 Month
Performance
-36.91%
3 Month
Performance
-47.64%
6 Month
Performance
-23.52%
Year-To-Date
Performance
-27.14%
1 Year
Performance
-56.31%
Receive OPGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for OpGen and its competitors with MarketBeat's FREE daily newsletter

OPGN Stock Chart for Sunday, June, 2, 2024

OpGen Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.41$3.06
-10.26%
$3.44$3.0273,906 shs$3.86 million
05/30/2024$3.54$3.41
-3.67%
$3.56$3.3511,630 shs$4.30 million
05/29/2024$3.30$3.54
+7.27%
$3.65$3.2630,253 shs$4.47 million
05/28/2024$3.30$3.30$3.35$3.2525,466 shs$4.16 million
05/27/2024$3.30$3.30$3.48$3.2553,800 shs$4.16 million
05/24/2024$3.27$3.30
+0.92%
$3.48$3.2553,759 shs$4.16 million
05/23/2024$3.43$3.27
-4.66%
$3.47$3.2558,595 shs$4.12 million
05/22/2024$3.46$3.43
-0.87%
$3.60$3.4155,870 shs$4.32 million
05/21/2024$3.86$3.46
-10.36%
$3.92$3.3161,896 shs$43.67 million
05/20/2024$4.60$3.86
-16.09%
$4.73$3.7780,711 shs$48.71 million
05/17/2024$4.90$4.60
-6.14%
$5.30$4.6085,635 shs$5.81 million
05/16/2024$4.39$4.90
+11.54%
$5.20$4.2055,085 shs$6.19 million
05/15/2024$4.42$4.39
-0.59%
$4.59$4.2124,787 shs$5.55 million
05/14/2024$4.40$4.42
+0.45%
$4.59$4.2013,739 shs$5.58 million
05/13/2024$4.42$4.40
-0.45%
$4.60$4.0012,635 shs$5.55 million
05/10/2024$4.70$4.43
-5.70%
$4.68$4.3017,237 shs$5.60 million
05/09/2024$4.82$4.70
-2.43%
$4.92$4.513,897 shs$5.93 million
05/08/2024$4.92$4.82
-2.01%
$5.10$4.6114,320 shs$6.08 million
05/07/2024$4.81$4.92
+2.20%
$5.00$4.828,367 shs$6.20 million
05/06/2024$4.70$4.81
+2.34%
$4.90$4.7010,893 shs$6.07 million
05/03/2024$4.85$4.70
-3.09%
$5.00$4.5033,218 shs$5.93 million
05/02/2024$4.09$4.85
+18.58%
$4.85$4.0640,830 shs$6.12 million
05/01/2024$4.03$4.09
+1.49%
$4.40$3.9053,192 shs$5.16 million
04/30/2024$5.25$4.03
-23.24%
$5.00$4.03113,838 shs$5.09 million
04/29/2024$5.15$5.25
+1.96%
$5.39$4.9418,578 shs$6.63 million
04/26/2024$5.32$5.15
-3.21%
$5.52$4.8043,666 shs$6.50 million
04/25/2024$5.63$5.32
-5.51%
$5.80$5.2819,565 shs$6.71 million
04/24/2024$6.13$5.63
-8.16%
$6.01$5.5517,345 shs$7.11 million
04/23/2024$5.98$6.13
+2.51%
$6.20$5.904,946 shs$7.74 million
04/22/2024$6.30$5.98
-5.08%
$6.30$5.909,485 shs$7.55 million
04/19/2024$6.16$6.30
+2.26%
$6.30$5.907,997 shs$7.95 million
04/18/2024$6.00$6.16
+2.70%
$6.16$5.6520,433 shs$6.17 million
04/17/2024$6.44$6.00
-6.89%
$6.38$5.8013,987 shs$6.01 million
04/16/2024$6.58$6.44
-2.08%
$6.54$6.1225,905 shs$6.45 million
04/15/2024$6.80$6.58
-3.24%
$6.80$6.2025,086 shs$6.59 million
04/12/2024$7.10$6.80
-4.24%
$7.00$6.6518,208 shs$6.81 million
04/11/2024$7.00$7.10
+1.43%
$7.47$6.7032,606 shs$7.11 million
04/10/2024$7.10$7.00
-1.41%
$7.20$6.8020,512 shs$7.01 million
04/09/2024$7.80$7.10
-8.96%
$7.78$7.0059,566 shs$7.11 million
04/08/2024$7.40$7.80
+5.41%
$8.40$7.21199,000 shs$7.81 million
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024$6.61$7.40
+11.97%
$7.40$6.6064,409 shs$7.41 million
04/04/2024$6.40$6.61
+3.27%
$7.35$6.00101,830 shs$6.62 million
04/03/2024$6.21$6.40
+3.06%
$6.80$5.8048,868 shs$6.41 million
04/02/2024$5.97$6.21
+4.11%
$6.65$5.58121,800 shs$6.22 million
04/01/2024$6.95$5.97
-14.17%
$6.98$5.72257,733 shs$5.97 million
03/29/2024$6.95$6.95$7.50$6.50161,348 shs$6.96 million
03/28/2024$7.18$6.95
-3.14%
$7.50$6.50158,146 shs$6.96 million
03/27/2024$7.50$7.18
-4.33%
$7.40$6.20320,876 shs$7.18 million
03/26/2024$4.75$7.50
+57.86%
$9.90$6.407.75 million shs$7.51 million
03/25/2024$4.99$4.75
-4.79%
$5.00$4.61558,095 shs$4.76 million
03/22/2024$5.12$4.99
-2.54%
$5.40$4.8016,256 shs$5.00 million
03/21/2024$5.20$5.12
-1.56%
$5.50$5.1016,357 shs$5.13 million
03/20/2024$4.91$5.20
+5.93%
$5.40$4.6412,806 shs$5.21 million
03/19/2024$4.85$4.91
+1.24%
$5.19$4.6317,494 shs$4.92 million
03/18/2024$4.81$4.85
+0.83%
$4.98$4.6016,274 shs$4.86 million
03/15/2024$4.95$4.81
-2.77%
$5.19$4.817,995 shs$4.82 million
03/14/2024$5.20$4.95
-4.88%
$5.27$4.907,586 shs$4.95 million
03/13/2024$5.05$5.20
+3.01%
$5.30$4.8111,929 shs$5.21 million
03/12/2024$5.40$5.05
-6.50%
$5.39$4.818,372 shs$5.05 million
03/11/2024$5.30$5.40
+1.89%
$5.41$5.207,333 shs$5.41 million
03/08/2024$4.96$5.30
+6.88%
$5.30$4.9028,424 shs$5.31 million
03/07/2024$5.33$4.96
-7.01%
$5.34$4.5516,357 shs$4.97 million
03/06/2024$5.49$5.33
-2.90%
$5.60$5.1019,927 shs$5.34 million
03/05/2024$5.90$5.49
-6.92%
$5.65$5.3018,079 shs$5.50 million
03/04/2024$5.84$5.90
+0.96%
$5.90$5.3042,747 shs$5.91 million
03/01/2024$4.78$5.84
+22.36%
$5.84$4.7863,648 shs$5.85 million

This page (NASDAQ:OPGN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners