OpGen, Inc. - OPGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2025	4.7	4.7	4.7	4.7	4.7	0
August 13, 2025	4.7	4.7	4.7	4.7	4.7	0
August 12, 2025	4.7	4.7	4.7	4.7	4.7	0
August 11, 2025	0	0	0	0	0	128
August 08, 2025	0	0	0	0	0	143
August 07, 2025	4.7	4.7	4.7	4.7	4.7	0
August 06, 2025	4.7	4.7	4.7	4.7	4.7	0
August 05, 2025	4.7	4.7	4.7	4.7	4.7	0
August 04, 2025	4.7	4.7	4.7	4.7	4.7	0
August 01, 2025	4.7	4.7	4.7	4.7	4.7	0
July 31, 2025	4.7	4.7	4.7	4.7	4.7	0
July 30, 2025	4.7	4.7	4.7	4.7	4.7	0
July 29, 2025	4.7	4.7	4.7	4.7	4.7	0
July 28, 2025	0.04	0.04	0.04	0.04	0.04	1,460
July 25, 2025	0.04	0.04	0.04	0.04	0.04	0
July 24, 2025	0.04	0.04	0.04	0.04	0.04	0
July 23, 2025	0.04	0.04	0.04	0.04	0.04	123
July 22, 2025	4.7	4.7	4.7	4.7	4.7	0
July 21, 2025	4.7	4.7	4.7	4.7	4.7	1,460
July 18, 2025	4.7	4.7	4.7	4.7	4.7	1,460
July 17, 2025	3.83	4.7	4.7	4.75	3.72	2,447
July 16, 2025	3.7	4.6	4.6	4.6	3.7	1,400
July 15, 2025	3.6	4.05	4.05	4.75	3.6	1,000
July 14, 2025	4.78	4.78	4.78	4.78	4.78	3
July 11, 2025	4.6	4.78	4.78	4.78	4.6	214
July 10, 2025	4.08	4.55	4.55	4.55	4.08	500
July 09, 2025	3.93	4.6	4.6	4.6	3.93	600
July 08, 2025	4.5	4.93	4.93	4.98	3.38	13,939
July 07, 2025	4.02	5.02	5.02	5.02	3.95	10,500
July 03, 2025	4.73	4.73	4.73	4.73	4.73	66
July 02, 2025	3.93	4.73	4.73	4.73	3.93	1,700
July 01, 2025	4.76	4.8	4.8	4.8	4.76	110
June 30, 2025	4.11	4.78	4.78	4.78	4.11	400
June 27, 2025	4.6	4.7	4.7	4.7	4.6	600
June 26, 2025	4.87	4.86	4.86	4.87	4.52	7,200
June 25, 2025	4.25	4.87	4.87	4.88	4.25	11,400
June 24, 2025	4.25	4.25	4.25	4.88	4.25	501
June 23, 2025	4.32	4.88	4.88	4.88	4.32	5,300
June 20, 2025	4.48	4.88	4.88	4.88	4.48	11,800
June 18, 2025	4.88	4.88	4.88	4.88	4.88	17
June 17, 2025	4.5	4.25	4.25	5.02	4.25	22,600
June 16, 2025	3.8	4.9	4.9	4.9	3.8	700
June 13, 2025	4.94	4.94	4.94	4.94	4.94	1,200
June 12, 2025	4.5	4.96	4.96	4.98	4.35	3,000
June 11, 2025	4.6	5	5	5	4.4	5,800
June 10, 2025	3.83	4.7	4.7	4.7	3.83	500
June 09, 2025	4.69	4.69	4.69	4.69	4.69	2,600
June 06, 2025	3.95	4.7	4.7	4.7	3.8	14,200
June 05, 2025	4.56	4.5	4.5	4.6	4.2	1,800
June 04, 2025	4.55	4.6	4.6	4.6	4.55	1,100
June 03, 2025	4.54	4.55	4.55	4.55	4.23	700
June 02, 2025	4.5	4.54	4.54	4.7	4.3	10,496
May 30, 2025	4.45	4.7	4.7	4.7	4.4	2,100
May 29, 2025	4.7	4.76	4.76	4.81	4.3	2,100
May 28, 2025	4.41	4.7	4.7	4.86	4.41	3,300
May 27, 2025	4.85	4.63	4.63	4.88	4.4	17,100
May 23, 2025	4.88	4.7	4.7	4.88	4.6	6,600
May 22, 2025	4.82	4.88	4.88	4.88	4.7	5,600
May 21, 2025	4.83	4.88	4.88	4.89	4.83	1,000
May 20, 2025	4.88	4.89	4.89	4.89	4.75	9,800

OpGen, Inc. (OPGN) OTC