OPGN

OpGen Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
OpGen Inc OPGN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.085 -3.62% 2.265 2.25 2.38 2.35 2.35 12:38:53
more quote information »

OPGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.162.392.082.221,521,2780.1054.86%
1 Month2.162.991.882.191,976,0780.1054.86%
3 Months1.943.101.812.121,592,7600.32516.75%
6 Months1.805.73261.422.771,999,3190.46525.83%
1 Year0.330612.800.21022.781,385,6721.93585.12%
3 Years8.12512.800.21023.71867,256-5.86-72.12%
5 Years79.50116.250.210211.46716,185-77.24-97.15%

OPGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 2.35 0.17 7.8% 2.24 2.39 2.22 1,254,952
Aug 04 2020 2.18 -0.01 -0.46% 2.17 2.27 2.15 1,138,310
Aug 03 2020 2.19 0.03 1.39% 2.18 2.33 2.10 2,057,180
Jul 31 2020 2.16 -0.05 -2.26% 2.26 2.29 2.15 1,159,505
Jul 30 2020 2.21 0.05 2.31% 2.16 2.32 2.08 1,996,441
Jul 29 2020 2.16 0.05 2.38% 2.10 2.24 2.08 1,854,970
Jul 28 2020 2.1098 -0.05 -2.32% 2.15 2.23 2.07 2,046,059
Jul 27 2020 2.16 0.06 2.86% 2.13 2.24 2.06 1,491,154
Jul 24 2020 2.10 -0.07 -3.23% 2.09 2.15 2.03 1,354,554
Jul 23 2020 2.17 -0.10 -4.4% 2.23 2.29 2.04 1,753,740
Jul 22 2020 2.2698 -0.17 -6.98% 2.38 2.48 2.21 1,706,844
Jul 21 2020 2.44 0.09 3.83% 2.42 2.99 2.27 3,484,736
Jul 20 2020 2.35 0.19 8.8% 2.19 2.455 2.13 2,968,665
Jul 17 2020 2.16 -0.03 -1.32% 2.19 2.27 2.12 1,249,682
Jul 16 2020 2.1889 0.16 7.83% 2.02 2.29 1.9792 4,906,136
Jul 15 2020 2.03 0.05 2.53% 1.99 2.12 1.88 2,512,657
Jul 14 2020 1.98 -0.07 -3.41% 2.06 2.11 1.90 1,398,114
Jul 13 2020 2.05 -0.09 -4.21% 2.18 2.30 2.05 1,453,482
Jul 10 2020 2.14 0.04 1.9% 2.10 2.17 2.07 836,326
Jul 09 2020 2.10 -0.06 -2.55% 2.16 2.28 2.05 2,898,049
Jul 08 2020 2.155 0.08 4.11% 2.07 2.25 2.03 2,331,568
Jul 07 2020 2.07 0.04 1.97% 2.03 2.14 2.01 1,199,786
Jul 06 2020 2.03 -0.02 -0.98% 2.03 2.08 2.01 816,139
See More Historical Prices »
Your Recent History
NASDAQ
OPGN
OpGen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200806 16:56:08