Free Trial

OpGen (OPGN) Stock Chart & Stock Price History

→ Trump conviction scandal exposed (From Porter & Company) (Ad)
Free OPGN Stock Alerts
$3.06
-0.35 (-10.26%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

OpGen Stock Price Performance

5 Day
Performance
-7.27%
1 Month
Performance
-25.18%
3 Month
Performance
-47.64%
6 Month
Performance
-28.67%
Year-To-Date
Performance
-27.14%
1 Year
Performance
-56.39%
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

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

OPGN Stock Chart for Saturday, June, 1, 2024

OPGN Chart by TradingView

OpGen Share Price History

Export to Excel
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/29/2024$4.69$4.78
+1.86%		$4.99$4.6020,638 shs$4.78 million

Related Companies:
This page (NASDAQ:OPGN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders