Get the Stockscreener App
0.481
2.34%
+0.011
After Hours:
.47
-0.011
-2.29%
Opgen Inc Stock (OPGN) Price History
The historical daily chart and data for Opgen Inc stock (OPGN), show that the latest closing stock price as of May 06, 2024, is $0.481.
- Opgen Inc all-time high stock price is $54,400.00, occurred on May 06, 2015.
- The lowest Opgen Inc stock price recorded was $0.165 on August 23, 2023. Since then, Opgen Inc's stock price has risen over 191.52% to $0.481 now.
- The 52-week high stock price for OPGN is $3.84, representing a 698.34% increase from the current share price, occurred on October 12, 2023.
- The 52-week low stock price for OPGN is $0.165, indicating a -65.70% decrease from the current share price, occurred on August 23, 2023.
- The closing price of Opgen Inc (OPGN) stock in the beginning of 2023 was $21.60. The stock closed the year at $2.82, a loss of over -86.94% for the year.
The table below shows more information about OPGN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $0.4895 | $0.47 | $0.0195 | 109,238.0 | +2.34% |
| May 03, 2024 | $0.4998 | $0.45 | $0.0498 | 332,191.0 | -3.09% |
| May 02, 2024 | $0.485 | $0.406 | $0.079 | 394,659.0 | +18.58% |
| May 01, 2024 | $0.44 | $0.39 | $0.05 | 532,270.0 | +1.49% |
| Apr 30, 2024 | $0.50 | $0.4026 | $0.0974 | 1,140,075.0 | -24.67% |
| Apr 29, 2024 | $0.539 | $0.494 | $0.045 | 185,551.0 | +3.90% |
| Apr 26, 2024 | $0.552 | $0.48 | $0.072 | 436,657.0 | -3.21% |
| Apr 25, 2024 | $0.58 | $0.5238 | $0.0562 | 165,648.0 | -5.51% |
| Apr 24, 2024 | $0.601 | $0.555 | $0.046 | 175,477.0 | -8.16% |
| Apr 23, 2024 | $0.6199 | $0.59 | $0.0299 | 50,429.0 | +2.51% |
| Apr 22, 2024 | $0.63 | $0.59 | $0.04 | 94,851.0 | -5.08% |
| Apr 19, 2024 | $0.63 | $0.59 | $0.04 | 80,481.0 | +2.26% |
| Apr 18, 2024 | $0.6161 | $0.565 | $0.0511 | 204,442.0 | +2.70% |
| Apr 17, 2024 | $0.638 | $0.5801 | $0.0579 | 139,870.0 | -6.89% |
| Apr 16, 2024 | $0.6536 | $0.6122 | $0.0414 | 253,315.0 | -2.08% |
| Apr 15, 2024 | $0.68 | $0.62 | $0.06 | 251,933.0 | -3.24% |
| Apr 12, 2024 | $0.7001 | $0.6648 | $0.0353 | 191,324.0 | -4.24% |
| Apr 11, 2024 | $0.7467 | $0.67 | $0.0767 | 322,388.0 | +1.43% |
| Apr 10, 2024 | $0.72 | $0.68 | $0.04 | 204,272.0 | -1.41% |
| Apr 09, 2024 | $0.778 | $0.70 | $0.078 | 595,716.0 | -11.13% |
Opgen Inc Stock (OPGN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Opgen Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OPGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Opgen Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Opgen Inc Stock (OPGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.4998 | $0.39 | $0.1098 | 1,477,596.0 | +19.35% |
| Apr, 2024 | $0.84 | $0.4026 | $0.4374 | 11,083,535.0 | -42.01% |
| Mar, 2024 | $0.99 | $0.451 | $0.539 | 88,371,492.0 | +45.52% |
| Feb, 2024 | $0.499 | $0.30 | $0.199 | 4,083,773.0 | +40.97% |
| Jan, 2024 | $0.44 | $0.24 | $0.20 | 3,761,454.0 | -19.33% |
Opgen Inc Stock (OPGN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.46 | $0.36 | $0.10 | 3,808,190.0 | +1.25% |
| Nov, 2023 | $0.7998 | $0.405 | $0.3948 | 6,605,315.0 | -37.10% |
| Oct, 2023 | $3.84 | $0.2762 | $3.56 | 167,110,119.0 | +64.63% |
| Sep, 2023 | $0.5799 | $0.1801 | $0.3998 | 100,688,373.0 | +110.84% |
| Aug, 2023 | $0.628 | $0.165 | $0.463 | 16,787,435.0 | -68.39% |
| Jul, 2023 | $0.96 | $0.534 | $0.426 | 2,175,753.0 | -26.25% |
| Jun, 2023 | $0.8177 | $0.54 | $0.2777 | 3,666,389.0 | +8.42% |
| May, 2023 | $0.868 | $0.55 | $0.318 | 2,754,571.0 | -5.38% |
| Apr, 2023 | $1.38 | $0.7388 | $0.6412 | 8,799,118.0 | -40.28% |
| Mar, 2023 | $1.60 | $0.9301 | $0.6699 | 14,325,051.0 | +27.88% |
| Feb, 2023 | $2.08 | $0.98 | $1.10 | 10,021,153.0 | -42.86% |
| Jan, 2023 | $3.80 | $1.76 | $2.04 | 5,732,296.2 | -35.46% |
Opgen Inc Stock (OPGN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.05 | $2.22 | $6.83 | 14,949,118.0 | -28.79% |
| Nov, 2022 | $4.64 | $3.40 | $1.24 | 280,168.4 | +4.21% |
| Oct, 2022 | $6.60 | $3.23 | $3.37 | 476,477.4 | -33.61% |
| Sep, 2022 | $9.61 | $5.39 | $4.22 | 285,610.3 | -38.57% |
| Aug, 2022 | $13.30 | $9.00 | $4.30 | 557,376.9 | -4.92% |
| Jul, 2022 | $12.73 | $9.80 | $2.93 | 140,619.3 | -10.17% |
| Jun, 2022 | $13.80 | $9.16 | $4.64 | 294,529.9 | -20.94% |
| May, 2022 | $16.40 | $6.20 | $10.20 | 816,195.8 | +31.83% |
| Apr, 2022 | $15.98 | $10.20 | $5.78 | 338,772.3 | -30.22% |
| Mar, 2022 | $18.40 | $14.44 | $3.96 | 350,918.2 | -8.52% |
| Feb, 2022 | $19.40 | $15.04 | $4.36 | 183,814.4 | -6.81% |
| Jan, 2022 | $24.20 | $15.60 | $8.60 | 435,652.8 | -12.01% |
0.82%
0.17%
Cap:
|
Volume (24h):