OPGN stock overview

OpGen Inc

OPGN IPO: 2015-05-05
1.02 (+0.90%)
46M market cap
1,967 trading days in total
OPGN Latest trading day: 2023-02-23

NasdaqCM
Health Care
Medical Specialities
Mr. Evan Jones
38 full-time employees
Gaithersburg, MARYLAND

OPGN stock Buy and Hold Potential More info

INVESTMENT at 2015-05-05 open

OPGN open price was $2,650.00

1,000.00

Click to edit

HOLDING TIME

1966 trading days

7 years 296 days

TODAY'S WORTH

As of 2023-02-23 close price ($1.02)

0.38

Click to edit

ROI: -99.96% (0.00x) – ANNU: -63.45% (0.37x)

OPGN Dividends

We don't have any infomation about OPGN dividends.
It seems that OPGN have not paid any dividends in it's entire history.

OPGN Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	1500 500 shares on 2015-05-05 1 shares on 2023-02-23	2	2	2019-08-29On 2019-08-29 split factor was 1:20

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OPGN Latest trading days

This table contains the list of 500 latest trading days of OPGN.
Trading dates ranges from 2018-02-23 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		1.36	0.00	2.56	2,456,629	1.36	1.42	1.31	8.89	-1.06	3.93
1967	2023-02-23	1.02	0.11	-9.73	369,535	1.14	1.15	0.99	14.04	-10.53	0.00
1966	2023-02-22	1.13	0.06	-5.04	186,161	1.20	1.22	1.13	7.50	-5.83	0.88
1965	2023-02-21	1.19	0.01	0.85	397,115	1.18	1.29	1.17	10.17	0.85	0.84
1964	2023-02-17	1.18	0.02	1.72	205,784	1.17	1.21	1.11	8.55	0.85	0.00
1963	2023-02-16	1.16	0.08	7.41	398,008	1.11	1.17	1.10	6.31	4.50	0.86
1962	2023-02-15	1.08	0.09	-7.69	1,522,573	1.19	1.30	0.98	26.89	-9.24	2.78
1961	2023-02-14	1.17	0.03	-2.50	203,815	1.21	1.24	1.11	10.74	-3.31	1.71
1960	2023-02-13	1.20	0.21	-14.89	559,490	1.44	1.44	1.11	22.92	-16.67	0.83
1959	2023-02-10	1.41	0.15	-9.62	362,250	1.61	1.61	1.40	13.04	-12.42	2.13
1958	2023-02-09	1.56	0.21	-11.86	587,340	1.79	1.80	1.53	15.08	-12.85	3.21
1957	2023-02-08	1.77	0.03	-1.67	582,970	1.78	1.85	1.71	7.87	-0.56	1.13
1956	2023-02-07	1.80	0.03	-1.64	1,317,592	1.85	2.05	1.71	18.38	-2.70	-1.11
1955	2023-02-06	1.83	0.09	5.17	1,411,225	1.76	1.98	1.69	16.48	3.98	1.09
1954	2023-02-03	1.74	0.07	-3.87	1,032,130	1.80	2.07	1.66	22.78	-3.33	1.15
1953	2023-02-02	1.81	0.01	-0.55	127,736	1.82	1.86	1.76	5.49	-0.55	-0.55
1952	2023-02-01	1.82	0.00	0.00	118,703	1.81	1.84	1.72	6.63	0.55	0.00
1951	2023-01-31	1.82	0.05	2.82	132,878	1.77	1.85	1.76	5.08	2.82	-0.55
1950	2023-01-30	1.77	0.15	-7.81	187,630	1.92	1.92	1.77	7.81	-7.81	0.00
1949	2023-01-27	1.92	0.05	-2.54	230,035	1.95	2.02	1.85	8.72	-1.54	0.00
1948	2023-01-26	1.97	0.08	-3.90	1,561,002	2.23	2.24	1.82	18.83	-11.66	-1.02
1947	2023-01-25	2.05	0.07	-3.30	59,262	2.07	2.14	2.02	5.80	-0.97	8.78
1946	2023-01-24	2.12	0.17	-7.42	133,696	2.25	2.28	2.04	10.67	-5.78	-2.36
1945	2023-01-23	2.29	0.01	-0.43	119,714	2.27	2.31	2.20	4.85	0.88	-1.75
1944	2023-01-20	2.30	0.03	-1.29	95,657	2.34	2.39	2.23	6.84	-1.71	-1.30
1943	2023-01-19	2.33	0.02	-0.85	61,066	2.29	2.37	2.23	6.11	1.75	0.43
1942	2023-01-18	2.35	0.17	-6.75	237,518	2.43	2.51	2.26	10.29	-3.29	-2.55
1941	2023-01-17	2.52	0.08	-3.08	246,229	2.61	2.72	2.39	12.64	-3.45	-3.57
1940	2023-01-13	2.60	0.26	11.11	249,128	2.38	2.73	2.38	14.71	9.24	0.38
1939	2023-01-12	2.34	0.03	1.30	265,529	2.26	2.48	2.22	11.50	3.54	1.71
1938	2023-01-11	2.31	0.10	-4.15	231,576	2.40	2.45	2.23	9.17	-3.75	-2.16
1937	2023-01-10	2.41	0.09	3.88	256,604	2.34	2.59	2.32	11.54	2.99	-0.41
1936	2023-01-09	2.32	0.33	-12.45	258,217	2.39	2.57	2.28	12.13	-2.93	0.86
1935	2023-01-06	2.65	0.15	-5.36	249,870	2.70	2.81	2.50	11.48	-1.85	-9.81
1934	2023-01-05	2.80	2.63	1,518.50	583,655	3.02	3.13	2.64	16.23	-7.28	-3.57
1933	2023-01-04	0.17	0.00	1.76	2,864,824	0.17	0.19	0.17	14.71	1.76	1,645.66
1932	2023-01-03	0.17	0.03	21.43	4,912,214	0.14	0.17	0.14	21.43	21.43	0.00
1931	2022-12-30	0.14	0.01	-6.67	1,363,398	0.15	0.15	0.13	11.87	-6.67	0.00
1930	2022-12-29	0.15	0.02	18.11	5,157,951	0.13	0.16	0.13	25.98	18.11	0.00
1929	2022-12-28	0.13	0.01	5.83	2,267,185	0.12	0.13	0.11	14.33	5.83	0.00
1928	2022-12-27	0.12	0.01	-6.54	1,084,173	0.13	0.13	0.12	7.69	-7.69	0.00
1927	2022-12-22	0.13	0.00	-1.23	1,834,560	0.13	0.13	0.12	10.23	-1.23	1.25
1926	2022-12-21	0.13	0.00	0.00	1,850,367	0.13	0.14	0.12	14.08	0.00	0.00
1925	2022-12-20	0.13	0.00	0.00	4,210,662	0.14	0.15	0.13	14.29	-7.14	0.00
1924	2022-12-19	0.13	0.00	0.00	2,445,027	0.14	0.15	0.13	12.64	-7.14	7.69
1923	2022-12-16	0.13	0.03	-18.75	4,034,109	0.16	0.16	0.13	21.75	-18.75	7.69
1922	2022-12-15	0.16	0.01	-3.03	7,496,447	0.17	0.18	0.14	22.85	-3.03	0.00
1921	2022-12-14	0.17	0.07	-28.26	15,149,834	0.19	0.19	0.16	16.22	-10.81	0.00
1920	2022-12-13	0.23	0.11	84.00	239,987,823	0.25	0.45	0.23	89.65	-6.28	-19.57
1919	2022-12-12	0.13	0.00	-0.32	1,036,925	0.12	0.13	0.12	10.73	3.14	96.32
1918	2022-12-09	0.13	0.01	4.50	1,235,554	0.13	0.14	0.12	16.95	0.24	-3.35
1917	2022-12-08	0.12	0.01	-7.69	641,295	0.13	0.14	0.12	12.31	-7.69	4.25
1916	2022-12-07	0.13	0.01	-3.70	349,644	0.13	0.14	0.13	4.48	-2.99	0.00
1915	2022-12-06	0.14	0.01	-6.57	1,037,668	0.15	0.15	0.13	13.33	-10.00	-0.74
1914	2022-12-05	0.14	0.01	-3.67	836,459	0.16	0.16	0.14	11.25	-9.69	3.81
1913	2022-12-02	0.15	0.02	-14.09	1,478,560	0.18	0.18	0.14	22.08	-18.03	6.67
1912	2022-12-01	0.17	0.02	-11.82	403,061	0.20	0.20	0.17	13.24	-11.77	4.81
1911	2022-11-30	0.20	0.03	16.47	438,718	0.17	0.20	0.17	17.65	16.47	-0.05
1910	2022-11-29	0.17	0.00	0.00	206,576	0.19	0.19	0.17	10.53	-10.53	0.00
1909	2022-11-28	0.17	0.01	-5.56	186,638	0.18	0.19	0.17	10.95	-6.90	11.76
1908	2022-11-25	0.18	0.02	-10.00	75,990	0.20	0.20	0.18	10.00	-10.00	1.44
1907	2022-11-23	0.20	0.01	3.63	183,655	0.21	0.21	0.18	15.38	-4.76	0.00
1906	2022-11-22	0.19	0.02	-9.69	171,685	0.21	0.22	0.19	14.63	-5.85	8.81
1905	2022-11-21	0.21	0.01	-2.86	120,828	0.22	0.22	0.21	6.82	-2.86	-4.07
1904	2022-11-18	0.22	0.01	2.52	93,533	0.22	0.22	0.21	4.55	0.00	0.00
1903	2022-11-17	0.21	0.00	-1.24	64,336	0.21	0.22	0.21	6.95	2.19	2.52
1902	2022-11-16	0.22	0.00	-1.23	207,713	0.21	0.23	0.21	11.88	4.93	-3.36
1901	2022-11-15	0.22	0.02	10.00	485,814	0.19	0.23	0.19	21.05	15.79	-5.86
1900	2022-11-14	0.20	0.00	-1.62	279,053	0.21	0.21	0.19	11.81	-4.76	-5.00
1899	2022-11-11	0.20	0.02	9.89	657,742	0.18	0.20	0.18	15.78	12.94	3.30
1898	2022-11-10	0.19	0.01	4.17	602,688	0.18	0.20	0.18	15.22	0.22	-2.70
1897	2022-11-09	0.18	0.01	-4.41	147,496	0.21	0.21	0.17	17.87	-14.20	3.94
1896	2022-11-08	0.19	0.01	3.22	169,699	0.18	0.19	0.17	9.44	3.22	11.41
1895	2022-11-07	0.18	0.00	0.00	174,805	0.18	0.18	0.17	7.54	-1.64	0.00
1894	2022-11-04	0.18	0.00	0.00	215,437	0.19	0.19	0.17	6.19	-3.12	1.67
1893	2022-11-03	0.18	0.00	1.81	136,917	0.18	0.18	0.18	4.07	1.81	3.22
1892	2022-11-02	0.18	0.00	-1.78	180,073	0.19	0.19	0.17	10.32	-6.95	0.00
1891	2022-11-01	0.18	0.01	-5.26	668,709	0.20	0.20	0.18	10.26	-7.69	5.56
1890	2022-10-31	0.19	0.00	0.00	282,860	0.20	0.20	0.19	7.05	-7.05	2.63
1889	2022-10-28	0.19	0.00	0.00	525,687	0.19	0.20	0.18	10.53	0.00	7.58
1888	2022-10-27	0.19	0.00	0.00	399,760	0.20	0.21	0.19	12.00	-5.00	0.00
1887	2022-10-26	0.19	0.01	-2.66	373,333	0.20	0.21	0.19	10.00	-5.00	5.26
1886	2022-10-25	0.20	0.01	4.44	755,084	0.18	0.21	0.17	22.07	5.86	2.46
1885	2022-10-24	0.19	0.00	0.70	477,076	0.19	0.19	0.16	15.79	-1.63	-1.34
1884	2022-10-21	0.19	0.00	-2.32	387,757	0.20	0.20	0.18	10.26	-4.82	2.37
1883	2022-10-20	0.19	0.00	-1.35	323,727	0.20	0.22	0.19	15.25	-5.94	2.63
1882	2022-10-19	0.19	0.00	-1.63	542,988	0.21	0.21	0.19	7.32	-6.05	4.88
1881	2022-10-18	0.20	0.00	-2.10	341,180	0.21	0.21	0.19	7.32	-4.49	4.70
1880	2022-10-17	0.20	0.01	5.26	449,215	0.19	0.21	0.18	15.79	5.26	2.50
1879	2022-10-14	0.19	0.01	-5.00	494,748	0.22	0.22	0.19	15.14	-13.64	0.00
1878	2022-10-13	0.20	0.01	-4.76	714,898	0.21	0.23	0.20	16.67	-4.76	10.00
1877	2022-10-12	0.21	0.00	0.00	379,270	0.23	0.23	0.20	13.04	-8.70	0.00
1876	2022-10-11	0.21	0.02	-8.70	787,644	0.23	0.24	0.20	17.39	-8.70	9.52
1875	2022-10-10	0.23	0.02	-8.00	309,604	0.26	0.26	0.23	11.54	-11.54	0.00
1874	2022-10-07	0.25	0.02	-7.41	401,072	0.25	0.28	0.24	14.76	0.00	4.00
1873	2022-10-06	0.27	0.01	-3.57	357,492	0.28	0.30	0.26	14.29	-3.57	-7.41
1872	2022-10-05	0.28	0.03	-8.53	189,527	0.32	0.32	0.28	14.06	-12.50	0.00
1871	2022-10-04	0.31	0.00	-1.26	251,349	0.31	0.32	0.29	9.68	-1.26	4.54
1870	2022-10-03	0.31	0.02	8.32	624,903	0.30	0.33	0.29	13.33	3.33	0.00
1869	2022-09-30	0.29	0.09	-24.68	1,442,419	0.34	0.36	0.27	26.47	-15.82	4.82
1868	2022-09-29	0.38	0.00	0.00	114,576	0.37	0.39	0.37	6.49	2.70	-10.53
1867	2022-09-28	0.38	0.00	0.00	81,514	0.38	0.39	0.38	2.63	0.00	-2.63
1866	2022-09-27	0.38	0.01	-3.55	54,599	0.38	0.40	0.37	7.89	0.00	0.00
1865	2022-09-26	0.39	0.00	1.03	47,432	0.41	0.41	0.39	4.88	-3.90	-3.55
1864	2022-09-23	0.39	0.03	-6.16	246,677	0.40	0.42	0.37	12.50	-2.50	5.13
1863	2022-09-22	0.42	0.01	-2.07	118,880	0.44	0.45	0.40	11.49	-4.46	-3.75
1862	2022-09-21	0.42	0.00	1.05	120,404	0.41	0.44	0.41	7.32	3.51	2.50
1861	2022-09-20	0.42	0.00	0.00	188,139	0.44	0.44	0.42	5.66	-4.55	-2.38
1860	2022-09-19	0.42	0.00	0.00	141,758	0.41	0.44	0.40	9.76	2.44	4.76
1859	2022-09-16	0.42	0.01	-2.33	219,659	0.41	0.42	0.39	7.32	2.44	-2.38
1858	2022-09-15	0.43	0.00	0.00	152,399	0.44	0.44	0.41	5.80	-2.27	-4.65
1857	2022-09-14	0.43	0.03	-6.52	222,851	0.46	0.46	0.43	6.52	-6.52	2.33
1856	2022-09-13	0.46	0.03	6.98	628,442	0.47	0.48	0.44	9.47	-2.13	0.00
1855	2022-09-12	0.43	0.00	0.00	356,902	0.45	0.45	0.43	4.44	-4.44	9.30
1854	2022-09-09	0.43	0.01	2.38	134,201	0.42	0.43	0.42	3.55	2.38	4.65
1853	2022-09-08	0.42	0.00	0.00	57,489	0.41	0.43	0.41	4.88	2.44	0.00
1852	2022-09-07	0.42	0.02	5.00	56,833	0.40	0.42	0.40	5.00	5.00	-2.38
1851	2022-09-06	0.40	0.02	-5.79	249,041	0.43	0.43	0.40	6.98	-6.98	0.00
1850	2022-09-02	0.42	0.01	-1.26	89,719	0.45	0.45	0.42	6.67	-5.64	1.27
1849	2022-09-01	0.43	0.04	-8.51	204,674	0.45	0.47	0.43	8.80	-5.39	4.65
1848	2022-08-31	0.47	0.01	-2.08	124,404	0.47	0.48	0.46	4.26	0.00	-3.30
1847	2022-08-30	0.48	0.01	2.13	209,428	0.48	0.48	0.45	6.25	0.00	-2.08
1846	2022-08-29	0.47	0.01	-2.08	79,851	0.47	0.48	0.46	4.26	0.00	2.13
1845	2022-08-26	0.48	0.02	-4.00	273,300	0.49	0.50	0.46	8.16	-2.04	-2.08
1844	2022-08-25	0.50	0.01	2.04	146,519	0.50	0.51	0.49	4.00	0.00	-2.00
1843	2022-08-24	0.49	0.01	2.08	347,813	0.49	0.51	0.48	6.12	0.00	2.04
1842	2022-08-23	0.48	0.00	0.00	204,220	0.47	0.49	0.45	8.51	2.13	2.08
1841	2022-08-22	0.48	0.02	-4.00	123,016	0.50	0.51	0.48	7.07	-3.03	-2.08
1840	2022-08-19	0.50	0.01	-1.96	156,273	0.52	0.52	0.49	5.77	-3.85	-1.00
1839	2022-08-18	0.51	0.03	-5.56	282,190	0.53	0.56	0.50	11.32	-3.77	1.96
1838	2022-08-17	0.54	0.02	-3.57	196,362	0.56	0.57	0.54	5.36	-3.57	-1.85
1837	2022-08-16	0.56	0.03	-5.08	586,718	0.61	0.61	0.55	9.84	-8.20	0.00
1836	2022-08-15	0.59	0.03	-4.84	202,062	0.62	0.63	0.58	8.06	-4.84	3.39
1835	2022-08-12	0.62	0.01	-1.59	879,643	0.62	0.63	0.58	8.06	0.00	0.00
1834	2022-08-11	0.63	0.03	5.00	724,118	0.60	0.64	0.56	13.33	5.00	-1.59
1833	2022-08-10	0.60	0.02	3.45	259,895	0.57	0.62	0.56	10.53	5.26	0.00
1832	2022-08-09	0.58	0.04	-6.45	392,867	0.63	0.65	0.57	12.70	-7.94	-1.72
1831	2022-08-08	0.62	0.00	0.00	620,664	0.65	0.66	0.59	10.77	-4.62	1.61
1830	2022-08-05	0.62	0.00	0.00	549,651	0.62	0.64	0.59	8.06	0.00	4.84
1829	2022-08-04	0.62	0.03	5.08	1,901,851	0.62	0.64	0.57	11.29	0.00	0.00
1828	2022-08-03	0.59	0.04	7.27	1,320,911	0.60	0.61	0.56	8.33	-1.67	5.08
1827	2022-08-02	0.55	0.05	10.00	1,274,655	0.49	0.62	0.48	28.87	13.40	9.09
1826	2022-08-01	0.50	0.01	2.04	107,989	0.50	0.50	0.49	2.00	0.00	-3.00
1825	2022-07-29	0.49	0.01	-2.00	56,602	0.50	0.50	0.49	2.00	-2.00	2.04
1824	2022-07-28	0.50	0.01	-1.96	88,968	0.53	0.53	0.49	7.55	-5.66	0.00
1823	2022-07-27	0.51	0.01	2.00	48,089	0.50	0.52	0.50	4.00	2.00	3.92
1822	2022-07-26	0.50	0.02	-3.85	281,971	0.57	0.57	0.49	14.04	-12.28	0.00
1821	2022-07-25	0.52	0.01	-1.89	139,478	0.53	0.54	0.50	7.55	-1.89	9.62
1820	2022-07-22	0.53	0.01	-1.85	76,217	0.54	0.54	0.53	1.85	-1.85	0.00
1819	2022-07-21	0.54	0.02	-3.57	70,040	0.56	0.57	0.54	5.36	-3.57	0.00
1818	2022-07-20	0.56	0.02	3.70	158,929	0.54	0.58	0.54	7.41	3.70	0.00
1817	2022-07-19	0.54	0.00	0.00	171,690	0.54	0.55	0.53	3.70	0.00	0.00
1816	2022-07-18	0.54	0.01	-1.82	187,946	0.54	0.57	0.54	5.56	0.00	0.00
1815	2022-07-15	0.55	0.00	0.00	62,141	0.54	0.57	0.54	5.56	1.85	-1.82
1814	2022-07-14	0.55	0.04	-6.78	212,979	0.58	0.61	0.54	12.07	-5.17	-1.82
1813	2022-07-13	0.59	0.02	-3.28	72,876	0.58	0.61	0.58	5.17	1.72	-1.69
1812	2022-07-12	0.61	0.00	0.00	269,537	0.63	0.63	0.59	6.35	-3.17	-4.92
1811	2022-07-11	0.61	0.01	1.67	93,714	0.61	0.63	0.59	6.56	0.00	3.28
1810	2022-07-08	0.60	0.01	1.69	201,225	0.63	0.63	0.59	6.35	-4.76	1.67
1809	2022-07-07	0.59	0.03	5.36	210,285	0.57	0.64	0.56	14.04	3.51	6.78
1808	2022-07-06	0.56	0.01	-1.75	100,249	0.56	0.58	0.55	5.36	0.00	1.79
1807	2022-07-05	0.57	0.00	0.00	155,526	0.53	0.58	0.53	9.43	7.55	-1.75
1806	2022-07-01	0.57	0.02	3.64	112,980	0.54	0.58	0.53	9.26	5.56	-7.02
1805	2022-06-30	0.55	0.02	3.77	215,213	0.54	0.57	0.53	7.41	1.85	-1.82
1804	2022-06-29	0.53	0.00	0.00	153,266	0.53	0.55	0.53	3.77	0.00	1.89
1803	2022-06-28	0.53	0.03	-5.36	170,762	0.55	0.56	0.53	5.45	-3.64	0.00
1802	2022-06-27	0.56	0.02	-3.45	136,669	0.57	0.60	0.56	7.02	-1.75	-1.79
1801	2022-06-24	0.58	0.05	-7.94	251,283	0.65	0.68	0.58	15.38	-10.77	-1.72
1800	2022-06-23	0.63	0.08	14.55	375,279	0.57	0.63	0.56	12.28	10.53	3.17
1799	2022-06-22	0.55	0.04	7.84	410,883	0.52	0.60	0.50	19.23	5.77	3.64
1798	2022-06-21	0.51	0.01	2.00	200,946	0.52	0.54	0.51	5.77	-1.92	1.96
1797	2022-06-17	0.50	0.00	0.00	144,162	0.52	0.53	0.48	9.62	-3.85	4.00
1796	2022-06-16	0.50	0.03	-5.66	302,668	0.51	0.54	0.46	15.69	-1.96	4.00
1795	2022-06-15	0.53	0.02	3.92	206,991	0.50	0.55	0.50	10.00	6.00	-3.77
1794	2022-06-14	0.51	0.02	-3.77	125,392	0.53	0.55	0.48	13.21	-3.77	-1.96
1793	2022-06-13	0.53	0.04	-7.02	263,763	0.55	0.57	0.50	12.73	-3.64	0.00
1792	2022-06-10	0.57	0.00	0.00	190,318	0.60	0.60	0.54	10.00	-5.00	-3.51
1791	2022-06-09	0.57	0.02	3.64	335,630	0.58	0.58	0.53	8.62	-1.72	5.26
1790	2022-06-08	0.55	0.00	0.00	379,449	0.56	0.59	0.53	10.71	-1.79	5.45
1789	2022-06-07	0.55	0.01	1.85	300,650	0.53	0.55	0.51	7.55	3.77	1.82
1788	2022-06-06	0.54	0.06	-10.00	361,691	0.61	0.61	0.51	16.39	-11.48	-1.85
1787	2022-06-03	0.60	0.03	-4.76	348,156	0.65	0.66	0.59	10.77	-7.69	1.67
1786	2022-06-02	0.63	0.00	0.00	374,417	0.65	0.69	0.62	10.77	-3.08	3.17
1785	2022-06-01	0.63	0.06	-8.70	582,470	0.66	0.69	0.61	12.12	-4.55	3.17
1784	2022-05-31	0.69	0.13	23.21	3,707,195	0.59	0.78	0.57	35.59	16.95	-4.35
1783	2022-05-27	0.56	0.08	16.67	853,134	0.50	0.56	0.48	16.00	12.00	5.36
1782	2022-05-26	0.48	0.10	26.32	2,125,428	0.41	0.55	0.40	36.59	17.07	4.17
1781	2022-05-25	0.38	0.02	5.56	146,250	0.36	0.39	0.36	9.69	5.56	7.89
1780	2022-05-24	0.36	0.03	-7.69	132,727	0.39	0.40	0.36	10.26	-7.69	0.00
1779	2022-05-23	0.39	0.00	0.00	68,152	0.39	0.39	0.39	2.47	1.30	0.00
1778	2022-05-20	0.39	0.00	0.00	318,673	0.39	0.41	0.38	7.69	0.00	-1.28
1777	2022-05-19	0.39	0.01	2.63	126,755	0.39	0.41	0.38	7.69	0.00	0.00
1776	2022-05-18	0.38	0.01	2.70	494,819	0.39	0.43	0.38	12.82	-2.56	2.63
1775	2022-05-17	0.37	0.04	12.12	294,369	0.36	0.38	0.36	5.56	2.78	5.41
1774	2022-05-16	0.33	0.02	-4.49	767,947	0.35	0.36	0.31	14.29	-5.71	9.09
1773	2022-05-13	0.35	0.01	-4.03	510,070	0.36	0.36	0.33	9.56	-4.03	1.30
1772	2022-05-12	0.36	0.04	12.50	514,293	0.35	0.37	0.33	11.43	2.86	0.00
1771	2022-05-11	0.32	0.06	-16.78	2,248,012	0.40	0.40	0.31	23.60	-20.00	9.38
1770	2022-05-10	0.38	0.01	2.53	1,299,623	0.40	0.46	0.37	22.50	-3.88	4.03
1769	2022-05-09	0.38	0.05	-11.60	1,187,035	0.41	0.41	0.37	10.98	-8.54	6.67
1768	2022-05-06	0.42	0.02	-4.61	391,251	0.45	0.45	0.39	13.33	-5.73	-3.35
1767	2022-05-05	0.44	0.02	-3.33	223,415	0.47	0.50	0.43	14.89	-5.38	1.19
1766	2022-05-04	0.46	0.03	-6.12	347,587	0.49	0.50	0.45	9.22	-6.12	2.17
1765	2022-05-03	0.49	0.01	-2.00	170,212	0.49	0.50	0.47	6.12	0.00	0.00
1764	2022-05-02	0.50	0.02	-3.85	233,845	0.51	0.53	0.49	7.84	-1.96	-2.00
1763	2022-04-29	0.52	0.02	-3.70	302,666	0.55	0.59	0.51	14.55	-5.45	-1.92
1762	2022-04-28	0.54	0.00	0.00	220,553	0.54	0.55	0.52	5.56	0.00	1.85
1761	2022-04-27	0.54	0.01	-1.82	176,064	0.55	0.57	0.52	9.09	-1.82	0.00
1760	2022-04-26	0.55	0.05	-8.33	425,856	0.60	0.61	0.53	13.33	-8.33	0.00
1759	2022-04-25	0.60	0.04	-6.25	473,529	0.68	0.69	0.59	14.71	-11.76	0.00
1758	2022-04-22	0.64	0.01	-1.54	195,602	0.65	0.65	0.62	4.62	-1.54	6.25
1757	2022-04-21	0.65	0.03	4.84	1,218,071	0.65	0.76	0.64	18.46	0.00	0.00
1756	2022-04-20	0.62	0.01	1.64	219,712	0.63	0.67	0.61	9.52	-1.59	4.84
1755	2022-04-19	0.61	0.05	-7.58	448,522	0.65	0.66	0.60	9.23	-6.15	3.28
1754	2022-04-18	0.66	0.10	-13.16	805,221	0.71	0.71	0.65	8.45	-7.04	-1.52
1753	2022-04-15	0.76	0.00	0.00	296,337	0.70	0.76	0.68	11.43	8.57	-6.58
1752	2022-04-14	0.76	0.06	8.57	294,301	0.70	0.76	0.68	11.43	8.57	-7.89
1751	2022-04-13	0.70	0.01	1.45	120,297	0.70	0.72	0.68	5.71	0.00	0.00
1750	2022-04-12	0.69	0.00	0.00	325,696	0.69	0.70	0.67	4.35	0.00	1.45
1749	2022-04-11	0.69	0.04	-5.48	277,605	0.70	0.72	0.69	4.29	-1.43	0.00
1748	2022-04-08	0.73	0.01	-1.35	196,267	0.74	0.76	0.72	5.41	-1.35	-4.11
1747	2022-04-07	0.74	0.03	-3.90	272,880	0.75	0.78	0.74	5.33	-1.33	0.00
1746	2022-04-06	0.77	0.02	-2.53	160,200	0.80	0.80	0.77	3.75	-3.75	-2.60
1745	2022-04-05	0.79	0.01	1.28	129,562	0.78	0.80	0.77	3.85	1.28	1.27
1744	2022-04-04	0.78	0.03	4.00	331,003	0.75	0.80	0.75	6.67	4.00	0.00
1743	2022-04-01	0.75	0.00	0.00	130,298	0.74	0.78	0.74	5.41	1.35	0.00
1742	2022-03-31	0.75	0.03	-3.85	256,315	0.77	0.79	0.74	6.49	-2.60	-1.33
1741	2022-03-30	0.78	0.07	-8.24	537,445	0.83	0.83	0.76	8.43	-6.02	-1.28
1740	2022-03-29	0.85	0.08	10.39	552,966	0.78	0.88	0.78	12.82	8.97	-2.35
1739	2022-03-28	0.77	0.01	1.32	193,883	0.75	0.78	0.75	4.00	2.67	1.30
1738	2022-03-25	0.76	0.01	-1.30	141,867	0.79	0.79	0.75	5.06	-3.80	-1.32
1737	2022-03-24	0.77	0.01	-1.28	165,981	0.79	0.79	0.77	2.53	-2.53	2.60
1736	2022-03-23	0.78	0.01	-1.27	242,341	0.79	0.81	0.76	6.33	-1.27	1.28
1735	2022-03-22	0.79	0.01	1.28	435,340	0.79	0.83	0.75	10.13	0.00	0.00
1734	2022-03-21	0.78	0.06	8.33	455,642	0.85	0.85	0.76	10.59	-8.24	1.28
1733	2022-03-18	0.72	0.16	-18.18	617,154	0.89	0.90	0.72	20.22	-19.10	18.06
1732	2022-03-17	0.88	0.03	3.53	190,411	0.85	0.90	0.83	8.24	3.53	1.14
1731	2022-03-16	0.85	0.03	3.66	178,054	0.82	0.86	0.82	4.88	3.66	0.00
1730	2022-03-15	0.82	0.01	-1.20	103,788	0.83	0.85	0.82	3.61	-1.20	0.00
1729	2022-03-14	0.83	0.04	-4.60	255,504	0.91	0.92	0.83	9.89	-8.79	0.00
1728	2022-03-11	0.87	0.02	2.35	151,758	0.85	0.87	0.82	5.88	2.35	4.60
1727	2022-03-10	0.85	0.00	0.00	151,707	0.85	0.86	0.83	3.53	0.00	0.00
1726	2022-03-09	0.85	0.09	11.84	622,854	0.76	0.89	0.76	17.11	11.84	0.00
1725	2022-03-08	0.76	0.01	1.33	239,786	0.75	0.80	0.72	10.67	1.33	0.00
1724	2022-03-07	0.75	0.00	0.00	249,173	0.73	0.76	0.73	4.11	2.74	0.00
1723	2022-03-04	0.75	0.04	-5.06	368,621	0.78	0.78	0.73	6.41	-3.85	-2.67
1722	2022-03-03	0.79	0.02	-2.47	296,209	0.82	0.84	0.78	7.32	-3.66	-1.27
1721	2022-03-02	0.81	0.00	0.00	158,415	0.81	0.84	0.79	6.17	0.00	1.23
1720	2022-03-01	0.81	0.01	-1.22	185,873	0.81	0.83	0.81	2.47	0.00	0.00
1719	2022-02-28	0.82	0.00	0.00	94,243	0.81	0.84	0.81	3.70	1.23	-1.22
1718	2022-02-25	0.82	0.02	2.50	83,728	0.84	0.84	0.81	3.57	-2.38	-1.22
1717	2022-02-24	0.80	0.03	-3.61	389,686	0.76	0.83	0.75	10.53	5.26	5.00
1716	2022-02-23	0.83	0.04	-4.60	151,969	0.86	0.87	0.82	5.81	-3.49	-8.43
1715	2022-02-22	0.87	0.02	2.35	172,475	0.86	0.88	0.84	4.65	1.16	-1.15
1714	2022-02-18	0.85	0.04	-4.49	288,839	0.90	0.90	0.85	5.56	-5.56	1.18
1713	2022-02-17	0.89	0.05	-5.32	116,080	0.94	0.95	0.89	6.38	-5.32	1.12
1712	2022-02-16	0.94	0.03	3.30	156,588	0.92	0.95	0.91	4.35	2.17	0.00
1711	2022-02-15	0.91	0.02	2.25	129,123	0.91	0.93	0.90	3.30	0.00	1.10
1710	2022-02-14	0.89	0.04	-4.30	120,052	0.93	0.94	0.89	5.38	-4.30	2.25
1709	2022-02-11	0.93	0.02	2.20	265,766	0.90	0.93	0.91	2.22	3.33	0.00
1708	2022-02-10	0.91	0.01	1.11	268,899	0.92	0.93	0.90	3.26	-1.09	-1.10
1707	2022-02-09	0.90	0.00	0.00	205,091	0.91	0.92	0.89	3.30	-1.10	2.22
1706	2022-02-08	0.90	0.02	2.27	137,737	0.88	0.90	0.85	5.68	2.27	1.11
1705	2022-02-07	0.88	0.01	-1.12	238,914	0.90	0.90	0.84	6.67	-2.22	0.00
1704	2022-02-05	0.89	0.00	0.00	124,676	0.89	0.95	0.88	7.87	0.00	1.12
1703	2022-02-04	0.89	0.00	0.00	124,676	0.89	0.95	0.88	7.87	0.00	0.00
1702	2022-02-03	0.89	0.04	-4.30	260,049	0.91	0.95	0.88	7.69	-2.20	0.00
1701	2022-02-02	0.93	0.02	-2.11	126,450	0.97	0.97	0.90	7.22	-4.12	-2.15
1700	2022-02-01	0.95	0.07	7.95	321,256	0.89	0.97	0.87	11.24	6.74	2.11
1699	2022-01-31	0.88	0.05	6.02	329,777	0.83	0.91	0.82	10.84	6.02	1.14
1698	2022-01-28	0.83	0.01	1.22	322,705	0.83	0.83	0.79	4.82	0.00	0.00
1697	2022-01-27	0.82	0.04	-4.65	319,211	0.87	0.87	0.81	6.90	-5.75	1.22
1696	2022-01-26	0.86	0.01	1.18	286,403	0.86	0.87	0.83	4.65	0.00	1.16
1695	2022-01-25	0.85	0.04	-4.49	226,760	0.87	0.87	0.83	4.60	-2.30	1.18
1694	2022-01-24	0.89	0.02	2.30	543,972	0.83	0.89	0.78	13.25	7.23	-2.25
1693	2022-01-21	0.87	0.07	-7.45	764,530	0.93	0.95	0.86	9.68	-6.45	-4.60
1692	2022-01-20	0.94	0.03	-3.09	222,937	0.96	0.98	0.94	4.17	-2.08	-1.06
1691	2022-01-19	0.97	0.01	-1.02	327,407	0.99	1.00	0.94	6.06	-2.02	-1.03
1690	2022-01-18	0.98	0.00	0.00	276,047	1.00	1.02	0.97	5.00	-2.00	1.02
1689	2022-01-14	0.98	0.02	-2.00	368,095	0.99	1.00	0.97	3.03	-1.01	2.04
1688	2022-01-13	1.00	0.01	-0.99	484,687	1.05	1.05	0.99	5.71	-4.76	-1.00
1687	2022-01-12	1.01	0.04	-3.81	581,676	1.06	1.06	1.00	5.66	-4.72	3.96
1686	2022-01-11	1.05	0.04	3.96	443,296	1.01	1.06	1.01	4.95	3.96	0.95
1685	2022-01-10	1.01	0.03	3.06	350,918	0.98	1.02	0.96	6.12	3.06	0.00
1684	2022-01-07	0.98	0.02	-2.00	397,808	1.00	1.02	0.98	4.00	-2.00	0.00
1683	2022-01-06	1.00	0.01	-0.99	461,848	1.02	1.03	0.98	4.90	-1.96	0.00
1682	2022-01-05	1.01	0.10	-9.01	520,408	1.12	1.13	1.01	10.71	-9.82	0.99
1681	2022-01-04	1.11	0.03	2.78	933,857	1.12	1.21	1.09	10.71	-0.89	0.90
1680	2022-01-03	1.08	0.08	8.00	493,173	1.00	1.09	1.00	9.00	8.00	3.70
1679	2021-12-31	1.00	0.03	-2.91	679,903	1.02	1.04	1.00	3.92	-1.96	0.00
1678	2021-12-30	1.03	0.03	3.00	584,427	0.99	1.06	0.99	7.07	4.04	-0.97
1677	2021-12-29	1.00	0.03	-2.91	692,458	1.02	1.03	0.98	4.90	-1.96	-1.00
1676	2021-12-28	1.03	0.08	-7.21	587,685	1.09	1.10	1.02	7.34	-5.50	-0.97
1675	2021-12-27	1.11	0.01	-0.89	633,042	1.13	1.14	1.11	2.65	-1.77	-1.80
1674	2021-12-23	1.12	0.02	1.82	397,735	1.10	1.14	1.10	3.64	1.82	0.89
1673	2021-12-22	1.10	0.02	-1.79	636,538	1.15	1.15	1.09	5.22	-4.35	0.00
1672	2021-12-21	1.12	0.07	6.67	5,983,647	1.04	1.13	0.96	16.35	7.69	2.68
1671	2021-12-20	1.05	0.03	-2.78	1,347,964	1.05	1.08	1.02	5.71	0.00	-0.95
1670	2021-12-17	1.08	0.02	-1.82	1,931,404	1.10	1.13	1.06	6.36	-1.82	-2.78
1669	2021-12-16	1.10	0.12	-9.84	5,633,689	1.21	1.25	1.10	12.40	-9.09	0.00
1668	2021-12-15	1.22	0.04	-3.17	1,724,566	1.25	1.28	1.17	8.80	-2.40	-0.82
1667	2021-12-14	1.26	0.00	0.00	801,863	1.30	1.33	1.24	6.92	-3.08	-0.79
1666	2021-12-13	1.26	0.05	-3.82	1,238,785	1.30	1.33	1.20	10.00	-3.08	3.17
1665	2021-12-10	1.31	0.04	-2.96	661,645	1.38	1.40	1.30	7.25	-5.07	-0.76
1664	2021-12-09	1.35	0.10	-6.90	872,510	1.46	1.47	1.34	8.90	-7.53	2.22
1663	2021-12-08	1.45	0.04	2.84	300,256	1.44	1.47	1.40	4.86	0.69	0.69
1662	2021-12-07	1.41	0.03	2.17	502,640	1.40	1.46	1.40	4.29	0.71	2.13
1661	2021-12-06	1.38	0.00	0.00	452,207	1.38	1.41	1.32	6.52	0.00	1.45
1660	2021-12-03	1.38	0.12	-8.00	1,069,331	1.50	1.51	1.36	10.00	-8.00	0.00
1659	2021-12-02	1.50	0.02	1.35	364,729	1.48	1.51	1.46	3.38	1.35	0.00
1658	2021-12-01	1.48	0.13	-8.07	596,217	1.59	1.59	1.48	6.92	-6.92	0.00
1657	2021-11-30	1.61	0.07	4.55	665,302	1.56	1.63	1.52	7.05	3.21	-1.24
1656	2021-11-29	1.54	0.04	-2.53	466,961	1.61	1.61	1.52	5.59	-4.35	1.30
1655	2021-11-26	1.58	0.07	-4.24	426,955	1.56	1.59	1.54	3.21	1.28	1.90
1654	2021-11-24	1.65	0.02	-1.20	577,778	1.64	1.70	1.61	5.49	0.61	-5.45
1653	2021-11-23	1.67	0.16	10.60	1,079,529	1.50	1.68	1.50	12.00	11.33	-1.80
1652	2021-11-22	1.51	0.03	-1.95	739,986	1.54	1.56	1.48	5.19	-1.95	-0.66
1651	2021-11-19	1.54	0.10	6.94	973,730	1.55	1.58	1.50	5.16	-0.65	0.00
1650	2021-11-18	1.44	0.16	-10.00	1,387,039	1.60	1.60	1.43	10.63	-10.00	7.64
1649	2021-11-17	1.60	0.05	-3.03	999,949	1.65	1.66	1.59	4.24	-3.03	0.00
1648	2021-11-16	1.65	0.07	-4.07	933,975	1.72	1.72	1.65	4.07	-4.07	0.00
1647	2021-11-15	1.72	0.00	0.00	613,787	1.71	1.74	1.70	2.34	0.58	0.00
1646	2021-11-12	1.72	0.02	1.18	1,425,266	1.73	1.75	1.65	5.78	-0.58	-0.58
1645	2021-11-11	1.70	0.00	0.00	903,273	1.69	1.72	1.67	2.96	0.59	1.76
1644	2021-11-10	1.70	0.01	0.59	793,076	1.71	1.76	1.65	6.43	-0.58	-0.59
1643	2021-11-09	1.69	0.00	0.00	1,091,335	1.69	1.71	1.63	4.73	0.00	1.18
1642	2021-11-08	1.69	0.01	-0.59	894,301	1.72	1.74	1.67	4.07	-1.74	0.00
1641	2021-11-05	1.70	0.07	-3.95	1,121,907	1.76	1.77	1.70	3.98	-3.41	1.18
1640	2021-11-04	1.77	0.05	-2.75	969,670	1.82	1.83	1.74	4.95	-2.75	-0.56
1639	2021-11-03	1.82	0.02	1.11	768,119	1.79	1.86	1.78	4.47	1.68	0.00
1638	2021-11-02	1.80	0.02	-1.10	699,439	1.82	1.82	1.76	3.30	-1.10	-0.56
1637	2021-11-01	1.82	0.03	1.68	744,705	1.80	1.85	1.78	3.89	1.11	0.00
1636	2021-10-29	1.79	0.04	-2.19	730,082	1.82	1.83	1.77	3.30	-1.65	0.56
1635	2021-10-28	1.83	0.00	0.00	678,569	1.82	1.86	1.81	2.75	0.55	-0.55
1634	2021-10-27	1.83	0.04	-2.14	558,193	1.90	1.91	1.81	5.26	-3.68	-0.55
1633	2021-10-26	1.87	0.01	0.54	752,176	1.86	1.90	1.83	3.76	0.54	1.60
1632	2021-10-25	1.86	0.03	-1.59	1,916,736	1.85	1.88	1.80	4.32	0.54	0.00
1631	2021-10-22	1.89	0.03	-1.56	1,699,285	1.90	1.92	1.85	3.68	-0.53	-2.12
1630	2021-10-21	1.92	0.02	-1.03	1,619,385	1.98	2.03	1.91	6.06	-3.03	-1.04
1629	2021-10-20	1.94	0.06	-3.00	1,153,169	1.99	2.00	1.93	3.52	-2.51	2.06
1628	2021-10-19	2.00	0.05	-2.44	1,003,983	2.03	2.05	1.98	3.45	-1.48	-0.50
1627	2021-10-18	2.05	0.02	0.99	1,336,427	2.00	2.06	1.93	6.50	2.50	-0.98
1626	2021-10-15	2.03	0.05	-2.40	1,252,012	2.07	2.07	1.98	4.35	-1.93	-1.48
1625	2021-10-14	2.08	0.03	1.46	3,490,441	2.06	2.10	1.98	5.83	0.97	-0.48
1624	2021-10-13	2.05	0.11	-5.09	1,637,809	2.16	2.19	2.05	6.48	-5.09	0.49
1623	2021-10-12	2.16	0.02	-0.92	1,554,220	2.17	2.24	2.16	3.69	-0.46	0.00
1622	2021-10-11	2.18	0.05	2.35	1,781,930	2.13	2.25	2.12	6.10	2.35	-0.46
1621	2021-10-08	2.13	0.07	-3.18	3,859,953	2.20	2.21	2.02	8.64	-3.18	0.00
1620	2021-10-07	2.20	0.06	2.80	2,597,084	2.24	2.41	2.16	11.16	-1.79	0.00
1619	2021-10-06	2.14	0.24	-10.08	4,987,646	2.28	2.30	2.10	8.77	-6.14	4.67
1618	2021-10-05	2.38	0.56	-19.05	7,233,153	2.87	2.91	2.37	18.82	-17.07	-4.20
1617	2021-10-04	2.94	0.18	6.52	62,338,178	3.47	3.55	2.80	21.61	-15.27	-2.38
1616	2021-10-01	2.76	0.12	-4.17	629,779	2.84	2.84	2.74	3.52	-2.82	25.72
1615	2021-09-30	2.88	0.10	3.60	866,002	2.79	2.92	2.74	6.45	3.23	-1.39
1614	2021-09-29	2.78	0.19	-6.40	1,638,611	2.99	2.99	2.74	8.36	-7.02	0.36
1613	2021-09-28	2.97	0.04	-1.33	649,723	2.98	3.01	2.93	2.68	-0.34	0.67
1612	2021-09-27	3.01	0.04	-1.31	1,030,863	3.02	3.09	2.94	4.97	-0.33	-1.00
1611	2021-09-24	3.05	0.06	-1.93	584,775	3.06	3.12	3.01	3.59	-0.33	-0.98
1610	2021-09-23	3.11	0.04	-1.27	846,027	3.11	3.14	3.02	3.86	0.00	-1.61
1609	2021-09-22	3.15	0.05	-1.56	818,320	3.20	3.20	3.04	5.00	-1.56	-1.27
1608	2021-09-21	3.20	0.08	2.56	1,584,181	3.10	3.28	2.95	10.65	3.23	0.00
1607	2021-09-20	3.12	0.15	-4.59	1,255,823	3.12	3.17	3.04	4.17	0.00	-0.64
1606	2021-09-17	3.27	0.09	2.83	1,285,277	3.20	3.27	3.08	5.94	2.19	-4.59
1605	2021-09-16	3.18	0.04	1.27	1,360,724	3.18	3.26	3.04	6.92	0.00	0.63
1604	2021-09-15	3.14	0.17	5.72	1,307,223	2.96	3.17	2.91	8.78	6.08	1.27
1603	2021-09-14	2.97	0.03	-1.00	1,083,465	2.98	3.15	2.97	6.04	-0.34	-0.34
1602	2021-09-13	3.00	0.25	-7.69	3,156,738	3.22	3.25	2.89	11.18	-6.83	-0.67
1601	2021-09-10	3.25	0.17	-4.97	1,786,997	3.40	3.42	3.19	6.76	-4.41	-0.92
1600	2021-09-09	3.42	0.10	-2.84	1,113,452	3.50	3.55	3.40	4.29	-2.29	-0.58
1599	2021-09-08	3.52	0.03	0.86	2,708,832	3.54	3.55	3.08	13.28	-0.56	-0.57
1598	2021-09-07	3.49	0.09	-2.51	1,901,413	3.48	3.62	3.43	5.46	0.29	1.43
1597	2021-09-03	3.58	0.04	1.13	2,718,234	3.50	3.72	3.39	9.43	2.29	-2.79
1596	2021-09-02	3.54	0.43	13.83	4,119,623	3.07	3.66	3.05	19.87	15.31	-1.13
1595	2021-09-01	3.11	0.09	-2.81	1,200,792	3.03	3.21	3.03	5.94	2.64	-1.29
1594	2021-08-31	3.20	0.24	8.11	3,043,383	2.95	3.28	2.85	14.58	8.47	-5.31
1593	2021-08-30	2.96	0.12	-3.90	1,339,250	3.00	3.05	2.95	3.33	-1.33	-0.34
1592	2021-08-27	3.08	0.04	-1.28	1,805,681	3.09	3.14	2.93	6.80	-0.32	-2.60
1591	2021-08-26	3.12	0.28	9.86	3,753,113	2.89	3.20	2.84	12.46	7.96	-0.96
1590	2021-08-25	2.84	0.08	-2.74	1,503,798	2.95	2.97	2.82	5.08	-3.73	1.76
1589	2021-08-24	2.92	0.04	1.39	3,377,620	2.81	3.00	2.73	9.61	3.91	1.03
1588	2021-08-23	2.88	0.26	9.92	4,671,377	2.67	3.05	2.60	16.85	7.87	-2.43
1587	2021-08-20	2.62	0.13	5.22	1,131,889	2.50	2.65	2.46	7.60	4.80	1.91
1586	2021-08-19	2.49	0.00	0.00	944,977	2.48	2.55	2.45	4.03	0.40	0.40
1585	2021-08-18	2.49	0.04	1.63	1,658,675	2.54	2.56	2.41	5.91	-1.97	-0.40
1584	2021-08-17	2.45	0.14	-5.41	1,504,827	2.60	2.60	2.40	7.69	-5.77	3.67
1583	2021-08-16	2.59	0.00	0.00	3,044,350	2.70	2.78	2.57	7.78	-4.07	0.39
1582	2021-08-13	2.59	0.05	1.97	528,601	2.55	2.61	2.51	3.92	1.57	4.25
1581	2021-08-12	2.54	0.20	-7.30	882,939	2.61	2.71	2.54	6.51	-2.68	0.39
1580	2021-08-11	2.74	0.16	6.20	871,211	2.61	2.77	2.54	8.81	4.98	-4.74
1579	2021-08-10	2.58	0.01	0.39	738,803	2.55	2.59	2.49	3.92	1.18	1.16
1578	2021-08-09	2.57	0.15	6.20	572,639	2.44	2.59	2.42	6.97	5.33	-0.78
1577	2021-08-06	2.42	0.05	-2.02	363,057	2.45	2.49	2.41	3.27	-1.22	0.83
1576	2021-08-05	2.47	0.11	4.66	422,414	2.34	2.49	2.34	6.41	5.56	-0.81
1575	2021-08-04	2.36	0.04	-1.67	519,727	2.38	2.43	2.34	3.78	-0.84	-0.85
1574	2021-08-03	2.40	0.22	-8.40	1,509,448	2.68	2.71	2.40	11.57	-10.45	-0.83
1573	2021-08-02	2.62	0.09	3.56	702,023	2.50	2.63	2.47	6.40	4.80	2.29
1572	2021-07-30	2.53	0.15	-5.60	1,647,819	2.50	2.65	2.41	9.60	1.20	-1.19
1571	2021-07-29	2.68	0.43	19.11	6,638,203	2.25	2.73	2.22	22.67	19.11	-6.72
1570	2021-07-28	2.25	0.05	2.27	203,180	2.20	2.25	2.18	3.18	2.27	0.00
1569	2021-07-27	2.20	0.02	-0.90	365,516	2.21	2.23	2.15	3.62	-0.45	0.00
1568	2021-07-26	2.22	0.01	-0.45	235,897	2.23	2.27	2.22	2.24	-0.45	-0.45
1567	2021-07-23	2.23	0.06	-2.62	507,979	2.24	2.30	2.21	4.02	-0.45	0.00
1566	2021-07-22	2.29	0.07	-2.97	442,055	2.34	2.39	2.25	5.98	-2.14	-2.18
1565	2021-07-21	2.36	0.06	2.61	463,741	2.28	2.38	2.27	4.82	3.51	-0.85
1564	2021-07-20	2.30	0.08	3.60	382,256	2.21	2.30	2.18	5.43	4.07	-0.87
1563	2021-07-19	2.22	0.04	1.83	330,530	2.13	2.24	2.12	5.63	4.23	-0.45
1562	2021-07-16	2.18	0.09	-3.96	246,683	2.28	2.28	2.17	4.82	-4.39	-2.29
1561	2021-07-15	2.27	0.03	1.34	368,768	2.20	2.27	2.15	5.45	3.18	0.44
1560	2021-07-14	2.24	0.06	-2.61	258,937	2.28	2.28	2.22	2.63	-1.75	-1.79
1559	2021-07-13	2.30	0.03	1.32	344,830	2.26	2.35	2.25	4.42	1.77	-0.87
1558	2021-07-12	2.27	0.06	-2.58	233,083	2.33	2.33	2.27	2.58	-2.58	-0.44
1557	2021-07-09	2.33	0.10	4.48	349,373	2.19	2.33	2.19	6.39	6.39	0.00
1556	2021-07-08	2.23	0.05	-2.19	481,975	2.15	2.25	2.15	4.65	3.72	-1.79
1555	2021-07-07	2.28	0.02	-0.87	1,247,720	2.28	2.32	2.24	3.51	0.00	-5.70
1554	2021-07-06	2.30	0.00	0.00	364,737	2.31	2.33	2.26	3.03	-0.43	-0.87
1553	2021-07-02	2.30	0.05	-2.13	325,422	2.35	2.35	2.25	4.26	-2.13	0.43
1552	2021-07-01	2.35	0.08	3.52	436,689	2.28	2.35	2.27	3.51	3.07	0.00
1551	2021-06-30	2.27	0.09	-3.81	959,401	2.39	2.40	2.25	6.28	-5.02	0.44
1550	2021-06-29	2.36	0.04	-1.67	698,587	2.40	2.42	2.33	3.75	-1.67	1.27
1549	2021-06-28	2.40	0.03	1.27	724,472	2.38	2.43	2.36	2.94	0.84	0.00
1548	2021-06-25	2.37	0.07	3.04	782,248	2.31	2.39	2.26	5.63	2.60	0.42
1547	2021-06-24	2.30	0.06	-2.54	520,549	2.34	2.35	2.27	3.42	-1.71	0.43
1546	2021-06-23	2.36	0.15	6.79	604,444	2.21	2.36	2.21	6.79	6.79	-0.85
1545	2021-06-22	2.21	0.02	0.91	602,805	2.18	2.21	2.12	4.13	1.38	0.00
1544	2021-06-21	2.19	0.04	-1.79	617,497	2.25	2.28	2.17	4.89	-2.67	-0.46
1543	2021-06-18	2.23	0.17	-7.08	1,113,134	2.35	2.39	2.23	6.81	-5.11	0.90
1542	2021-06-17	2.40	0.08	3.45	1,279,829	2.28	2.48	2.28	8.77	5.26	-2.08
1541	2021-06-16	2.32	0.05	-2.11	1,477,855	2.29	2.38	2.25	5.68	1.31	-1.72
1540	2021-06-15	2.37	0.24	11.27	8,266,572	2.44	2.46	2.21	10.25	-2.87	-3.38
1539	2021-06-14	2.13	0.04	-1.84	2,012,334	2.15	2.21	2.12	4.19	-0.93	14.55
1538	2021-06-11	2.17	0.02	-0.91	637,364	2.18	2.21	2.15	2.75	-0.46	-0.92
1537	2021-06-10	2.19	0.10	-4.37	538,890	2.30	2.30	2.18	5.22	-4.78	-0.46
1536	2021-06-09	2.29	0.05	2.23	694,921	2.24	2.32	2.23	4.02	2.23	0.44
1535	2021-06-08	2.24	0.00	0.00	539,473	2.28	2.30	2.18	5.26	-1.75	0.00
1534	2021-06-07	2.24	0.17	8.21	1,033,368	2.12	2.28	2.10	8.49	5.66	1.79
1533	2021-06-04	2.07	0.01	0.49	1,000,840	2.09	2.17	2.04	6.22	-0.96	2.42
1532	2021-06-03	2.06	0.05	-2.37	605,628	2.05	2.11	2.04	3.41	0.49	1.46
1531	2021-06-02	2.11	0.02	-0.94	669,939	2.11	2.16	2.07	4.27	0.00	-2.84
1530	2021-06-01	2.13	0.06	-2.74	566,954	2.20	2.20	2.09	5.00	-3.18	-0.94
1529	2021-05-28	2.19	0.04	1.86	333,502	2.15	2.20	2.15	2.33	1.86	0.46
1528	2021-05-27	2.15	0.03	1.42	707,034	2.13	2.21	2.07	6.57	0.94	0.00
1527	2021-05-26	2.12	0.04	1.92	571,233	2.06	2.15	2.04	5.34	2.91	0.47
1526	2021-05-25	2.08	0.06	2.97	361,340	2.02	2.08	2.02	2.97	2.97	-0.96
1525	2021-05-24	2.02	0.05	-2.42	482,442	2.07	2.11	2.01	4.83	-2.42	0.00
1524	2021-05-21	2.07	0.05	2.48	469,160	2.05	2.13	2.02	5.37	0.98	0.00
1523	2021-05-20	2.02	0.02	-0.98	472,841	2.03	2.08	1.99	4.43	-0.49	1.49
1522	2021-05-19	2.04	0.06	3.03	666,419	1.96	2.06	1.93	6.63	4.08	-0.49
1521	2021-05-18	1.98	0.03	1.54	979,571	1.95	2.10	1.92	9.23	1.54	-1.01
1520	2021-05-17	1.95	0.05	-2.50	860,689	2.03	2.03	1.93	4.93	-3.94	0.00
1519	2021-05-14	2.00	0.01	0.50	999,553	2.03	2.06	1.98	3.94	-1.48	1.50
1518	2021-05-13	1.99	0.26	-11.56	2,443,550	1.93	2.20	1.92	14.51	3.11	2.01
1517	2021-05-12	2.25	0.02	-0.88	811,955	2.27	2.42	2.23	8.37	-0.88	-14.22
1516	2021-05-11	2.27	0.04	1.79	760,377	2.12	2.29	2.12	8.02	7.08	0.00
1515	2021-05-10	2.23	0.08	-3.46	1,329,077	2.31	2.31	2.14	7.36	-3.46	-4.93
1514	2021-05-07	2.31	0.07	3.13	677,890	2.23	2.33	2.23	4.48	3.59	0.00
1513	2021-05-06	2.24	0.18	-7.44	1,132,533	2.42	2.42	2.21	8.68	-7.44	-0.45
1512	2021-05-05	2.42	0.06	2.54	854,661	2.36	2.42	2.27	6.36	2.54	0.00
1511	2021-05-04	2.36	0.00	0.00	1,015,428	2.29	2.38	2.21	7.42	3.06	0.00
1510	2021-05-03	2.36	0.06	2.61	724,926	2.27	2.40	2.22	7.93	3.96	-2.97
1509	2021-04-30	2.30	0.06	-2.54	555,065	2.34	2.40	2.29	4.70	-1.71	-1.30
1508	2021-04-29	2.36	0.07	-2.88	773,834	2.47	2.47	2.31	6.48	-4.45	-0.85
1507	2021-04-28	2.43	0.00	0.00	695,428	2.39	2.47	2.34	5.44	1.67	1.65
1506	2021-04-27	2.43	0.13	5.65	3,237,489	2.33	2.48	2.28	8.58	4.29	-1.65
1505	2021-04-26	2.30	0.13	5.99	1,042,465	2.16	2.32	2.12	9.26	6.48	1.30
1504	2021-04-23	2.17	0.12	-5.24	1,438,751	2.27	2.31	2.15	7.05	-4.41	-0.46
1503	2021-04-22	2.29	0.09	-3.78	671,686	2.38	2.39	2.26	5.46	-3.78	-0.87
1502	2021-04-21	2.38	0.10	4.39	529,453	2.25	2.38	2.24	6.22	5.78	0.00
1501	2021-04-20	2.28	0.10	-4.20	602,195	2.34	2.36	2.23	5.56	-2.56	-1.32
1500	2021-04-19	2.38	0.10	4.39	1,066,602	2.23	2.40	2.20	8.97	6.73	-1.68
1499	2021-04-16	2.28	0.04	-1.72	1,483,065	2.30	2.33	2.19	6.09	-0.87	-2.19
1498	2021-04-15	2.32	0.21	-8.30	1,553,885	2.54	2.60	2.32	11.02	-8.66	-0.86
1497	2021-04-14	2.53	0.03	-1.17	856,805	2.57	2.62	2.50	4.67	-1.56	0.40
1496	2021-04-13	2.56	0.00	0.00	726,583	2.52	2.59	2.47	4.76	1.59	0.39
1495	2021-04-12	2.56	0.11	-4.12	1,411,346	2.67	2.67	2.54	4.87	-4.12	-1.56
1494	2021-04-09	2.67	0.05	-1.84	549,000	2.65	2.70	2.62	3.02	0.75	0.00
1493	2021-04-08	2.72	0.04	1.49	617,554	2.72	2.73	2.60	4.78	0.00	-2.57
1492	2021-04-07	2.68	0.00	0.00	970,387	2.65	2.77	2.62	5.66	1.13	1.49
1491	2021-04-06	2.68	0.12	-4.29	1,147,641	2.78	2.78	2.61	6.12	-3.60	-1.12
1490	2021-04-05	2.80	0.25	9.80	1,905,497	2.58	2.80	2.53	10.47	8.53	-0.71
1489	2021-04-01	2.55	0.05	2.00	1,400,243	2.50	2.55	2.44	4.40	2.00	1.18
1488	2021-03-31	2.50	0.01	-0.40	2,333,348	2.52	2.62	2.49	5.16	-0.79	0.00
1487	2021-03-30	2.51	0.15	-5.64	2,452,123	2.57	2.60	2.44	6.23	-2.33	0.40
1486	2021-03-29	2.66	0.09	-3.27	1,786,784	2.82	2.85	2.60	8.87	-5.67	-3.38
1485	2021-03-26	2.75	0.05	1.85	2,365,335	2.83	2.91	2.67	8.48	-2.83	2.55
1484	2021-03-25	2.70	0.02	-0.74	1,918,988	2.67	2.79	2.55	8.99	1.12	4.81
1483	2021-03-24	2.72	0.23	-7.80	2,791,051	2.97	2.99	2.65	11.45	-8.42	-1.84
1482	2021-03-23	2.95	0.12	-3.91	1,373,555	3.00	3.13	2.85	9.33	-1.67	0.68
1481	2021-03-22	3.07	0.13	4.42	4,641,516	2.90	3.10	2.85	8.62	5.86	-2.28
1480	2021-03-19	2.94	0.11	3.89	3,222,207	2.85	2.95	2.77	6.32	3.16	-1.36
1479	2021-03-18	2.83	0.09	-3.08	3,030,743	2.88	2.96	2.78	6.25	-1.74	0.71
1478	2021-03-17	2.92	0.03	1.04	3,638,124	2.85	2.98	2.82	5.61	2.46	-1.37
1477	2021-03-16	2.89	0.10	-3.34	4,895,170	3.01	3.18	2.84	11.30	-3.99	-1.38
1476	2021-03-15	2.99	0.05	1.70	6,262,318	2.97	3.24	2.90	11.45	0.67	0.67
1475	2021-03-12	2.94	0.12	-3.92	4,841,866	2.89	3.06	2.84	7.61	1.73	1.02
1474	2021-03-11	3.06	0.18	6.25	9,459,824	2.92	3.26	2.84	14.38	4.79	-5.56
1473	2021-03-10	2.88	0.17	-5.57	15,698,300	2.78	2.92	2.63	10.43	3.60	1.39
1472	2021-03-09	3.05	0.37	13.81	75,988,454	3.39	3.68	2.83	25.07	-10.03	-8.85
1471	2021-03-08	2.68	0.72	36.73	368,764,691	2.25	4.05	2.21	81.78	19.11	26.49
1470	2021-03-05	1.96	0.16	8.89	6,090,297	1.87	2.05	1.63	22.46	4.81	14.80
1469	2021-03-04	1.80	0.11	-5.76	6,403,384	1.96	1.97	1.71	13.27	-8.16	3.89
1468	2021-03-03	1.91	0.15	-7.28	4,042,975	2.12	2.13	1.88	11.79	-9.91	2.62

OPGN Investment Calculator

This calculator shows the potential of OPGN stock.
Just pick a start date, end date and click Calculate.

Ticker:

OPGN

Date start:

2015-05-05 open

Date end:

2023-02-23 close

Duration:

7 years 296 days

Trading days:

1,966

There are no history of "OPGN" dividends

BUY

Your initial investment on 2015-05-05 open

1,000.00

Shares bought: 0.38

Stock price: 2,650.00

SELL

Value on 2023-02-23 close

0.38

NET: -999.62

ROI: -99.96% (0.00x)

Annualised: -63.45% (0.37x)

Stock price: 1.02

Duration: 7 years 296 days

Trading days: 1,966

Click here to calculate the HIGHEST and LOWEST values of your investment.

OPGN Monthly statistics

This section shows monthly performance of OPGN stock.
There are 94 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	2.07 2023-02-03	0.98 2023-02-15	1.81 2023-02-01	1.02 2023-02-23	-43.65	14.36	-45.86
2023 January	20	3.13 2023-01-05	0.14 2023-01-03	0.14 2023-01-03	1.82 2023-01-31	1,200.00	2,135.71	0.00
2022 December	20	0.45 2022-12-13	0.11 2022-12-28	0.20 2022-12-01	0.14 2022-12-30	-29.26	127.39	-44.42
2022 November	21	0.23 2022-11-16	0.17 2022-11-30	0.20 2022-11-01	0.20 2022-11-30	1.54	17.95	-12.82
2022 October	21	0.33 2022-10-03	0.16 2022-10-24	0.30 2022-10-03	0.19 2022-10-31	-36.67	10.00	-46.67
2022 September	21	0.48 2022-09-13	0.27 2022-09-30	0.45 2022-09-01	0.29 2022-09-30	-37.03	5.61	-40.59
2022 August	23	0.66 2022-08-08	0.45 2022-08-30	0.50 2022-08-01	0.47 2022-08-31	-6.00	32.00	-10.00
2022 July	20	0.64 2022-07-07	0.49 2022-07-29	0.54 2022-07-01	0.49 2022-07-29	-9.26	18.52	-9.26
2022 June	21	0.69 2022-06-02	0.46 2022-06-16	0.66 2022-06-01	0.55 2022-06-30	-16.67	4.55	-30.30
2022 May	21	0.78 2022-05-31	0.31 2022-05-16	0.51 2022-05-02	0.69 2022-05-31	35.29	52.94	-39.22
2022 April	21	0.80 2022-04-06	0.51 2022-04-29	0.74 2022-04-01	0.52 2022-04-29	-29.73	8.11	-31.08
2022 March	23	0.92 2022-03-14	0.72 2022-03-18	0.81 2022-03-01	0.75 2022-03-31	-7.41	13.58	-11.11
2022 February	20	0.97 2022-02-02	0.75 2022-02-24	0.89 2022-02-01	0.82 2022-02-28	-7.87	8.99	-15.73
2022 January	20	1.21 2022-01-04	0.78 2022-01-24	1.00 2022-01-03	0.88 2022-01-31	-12.00	21.00	-22.00
2021 December	22	1.59 2021-12-01	0.96 2021-12-21	1.59 2021-12-01	1.00 2021-12-31	-37.11	0.00	-39.62
2021 November	21	1.86 2021-11-03	1.43 2021-11-18	1.80 2021-11-01	1.61 2021-11-30	-10.56	3.33	-20.56
2021 October	21	3.55 2021-10-04	1.77 2021-10-29	2.84 2021-10-01	1.79 2021-10-29	-36.97	25.00	-37.68
2021 September	21	3.72 2021-09-03	2.74 2021-09-30	3.03 2021-09-01	2.88 2021-09-30	-4.95	22.77	-9.57
2021 August	22	3.28 2021-08-31	2.34 2021-08-05	2.50 2021-08-02	3.20 2021-08-31	28.00	31.20	-6.40
2021 July	21	2.73 2021-07-29	2.12 2021-07-19	2.28 2021-07-01	2.53 2021-07-30	10.96	19.74	-7.02
2021 June	22	2.48 2021-06-17	2.04 2021-06-04	2.20 2021-06-01	2.27 2021-06-30	3.18	12.73	-7.27
2021 May	20	2.42 2021-05-12	1.92 2021-05-18	2.27 2021-05-03	2.19 2021-05-28	-3.52	6.61	-15.42
2021 April	21	2.80 2021-04-05	2.12 2021-04-26	2.50 2021-04-01	2.30 2021-04-30	-8.00	12.00	-15.20
2021 March	23	4.05 2021-03-08	1.63 2021-03-05	2.49 2021-03-01	2.50 2021-03-31	0.40	62.65	-34.54
2021 February	19	4.37 2021-02-08	2.15 2021-02-01	2.15 2021-02-01	2.29 2021-02-26	6.51	103.26	0.00
2021 January	19	2.55 2021-01-26	2.00 2021-01-06	2.11 2021-01-04	2.17 2021-01-29	2.84	20.85	-5.21
2020 December	22	2.17 2020-12-08	1.65 2020-12-23	2.03 2020-12-01	2.04 2020-12-31	0.49	6.90	-18.72
2020 November	20	2.35 2020-11-11	1.89 2020-11-24	2.14 2020-11-02	1.99 2020-11-30	-7.01	9.81	-11.68
2020 October	22	2.55 2020-10-23	2.07 2020-10-01	2.08 2020-10-01	2.13 2020-10-30	2.40	22.60	-0.48
2020 September	21	2.29 2020-09-10	1.90 2020-09-24	2.12 2020-09-01	2.12 2020-09-30	0.00	8.02	-10.38
2020 August	21	4.44 2020-08-07	2.01 2020-08-18	2.18 2020-08-03	2.13 2020-08-31	-2.29	103.67	-7.80
2020 July	22	2.53 2020-07-21	1.88 2020-07-15	2.06 2020-07-01	2.16 2020-07-31	4.85	22.82	-8.74
2020 June	22	2.27 2020-06-09	1.86 2020-06-05	1.93 2020-06-01	2.04 2020-06-30	5.70	17.62	-3.63
2020 May	20	2.40 2020-05-05	1.81 2020-05-14	2.21 2020-05-01	1.94 2020-05-29	-12.22	8.60	-18.10
2020 April	21	2.78 2020-04-16	2.05 2020-04-07	2.37 2020-04-01	2.29 2020-04-30	-3.38	17.30	-13.50
2020 March	22	5.76 2020-03-16	1.52 2020-03-12	3.63 2020-03-02	2.55 2020-03-31	-29.75	58.68	-58.13
2020 February	19	4.20 2020-02-28	1.45 2020-02-26	1.66 2020-02-03	3.39 2020-02-28	104.22	153.01	-12.65
2020 January	21	2.13 2020-01-17	1.11 2020-01-03	1.15 2020-01-02	1.57 2020-01-31	36.52	85.22	-3.48
2019 December	21	1.58 2019-12-23	1.02 2019-12-31	1.25 2019-12-02	1.13 2019-12-31	-9.60	26.40	-18.40
2019 November	20	1.45 2019-11-12	0.92 2019-11-15	1.37 2019-11-01	1.21 2019-11-29	-11.68	5.84	-32.85
2019 October	23	8.33 2019-10-14	1.26 2019-10-31	7.02 2019-10-01	1.32 2019-10-31	-81.20	18.66	-82.05
2019 September	20	12.80 2019-09-04	6.00 2019-09-10	6.71 2019-09-03	7.08 2019-09-30	5.51	90.76	-10.58
2019 August	22	8.68 2019-08-30	4.20 2019-08-08	7.00 2019-08-01	7.30 2019-08-30	4.29	24.00	-40.00
2019 July	22	8.36 2019-07-01	6.32 2019-07-18	8.08 2019-07-01	7.00 2019-07-31	-13.37	3.47	-21.78
2019 June	20	15.20 2019-06-13	7.40 2019-06-18	8.52 2019-06-03	7.86 2019-06-28	-7.75	78.40	-13.15
2019 May	22	10.62 2019-05-08	8.06 2019-05-02	10.00 2019-05-01	9.02 2019-05-31	-9.80	6.20	-19.40
2019 April	21	12.78 2019-04-01	7.20 2019-04-29	12.78 2019-04-01	10.20 2019-04-30	-20.19	0.00	-43.66
2019 March	21	29.60 2019-03-01	10.60 2019-03-26	28.80 2019-03-01	12.08 2019-03-29	-58.06	2.78	-63.19
2019 February	19	31.80 2019-02-25	26.94 2019-02-11	29.20 2019-02-01	28.60 2019-02-28	-2.05	8.90	-7.74
2019 January	21	40.60 2019-01-09	25.60 2019-01-02	26.00 2019-01-02	28.60 2019-01-31	10.00	56.15	-1.54
2018 December	19	26.80 2018-12-04	15.20 2018-12-18	21.84 2018-12-03	26.00 2018-12-31	19.05	22.71	-30.40
2018 November	21	27.90 2018-11-05	21.20 2018-11-29	24.40 2018-11-01	21.80 2018-11-30	-10.66	14.34	-13.11
2018 October	23	42.00 2018-10-01	23.60 2018-10-30	40.60 2018-10-01	24.40 2018-10-31	-39.90	3.45	-41.87
2018 September	19	48.20 2018-09-24	37.20 2018-09-12	38.60 2018-09-04	40.60 2018-09-28	5.18	24.87	-3.63
2018 August	23	40.78 2018-08-23	35.00 2018-08-09	37.60 2018-08-01	38.40 2018-08-31	2.13	8.46	-6.91
2018 July	21	46.00 2018-07-11	34.60 2018-07-02	35.40 2018-07-02	37.60 2018-07-31	6.21	29.94	-2.26
2018 June	21	58.00 2018-06-12	33.20 2018-06-28	42.80 2018-06-01	35.60 2018-06-29	-16.82	35.51	-22.43
2018 May	22	48.60 2018-05-29	34.40 2018-05-15	37.60 2018-05-01	42.80 2018-05-31	13.83	29.26	-8.51
2018 April	21	55.80 2018-04-19	32.40 2018-04-04	33.60 2018-04-02	37.20 2018-04-30	10.71	66.07	-3.57
2018 March	21	53.00 2018-03-07	32.60 2018-03-29	44.00 2018-03-01	33.60 2018-03-29	-23.64	20.45	-25.91
2018 February	19	95.60 2018-02-01	35.60 2018-02-22	94.00 2018-02-01	44.20 2018-02-28	-52.98	1.70	-62.13
2018 January	21	152.00 2018-01-24	65.40 2018-01-19	98.00 2018-01-02	77.00 2018-01-31	-21.43	55.10	-33.27
2017 December	20	125.00 2017-12-05	75.50 2017-12-27	115.50 2017-12-01	93.50 2017-12-29	-19.05	8.23	-34.63
2017 November	21	166.00 2017-11-06	100.00 2017-11-27	140.00 2017-11-01	125.00 2017-11-30	-10.71	18.57	-28.57
2017 October	22	205.00 2017-10-23	137.50 2017-10-05	155.00 2017-10-02	144.00 2017-10-31	-7.10	32.26	-11.29
2017 September	20	185.00 2017-09-28	125.00 2017-09-20	142.50 2017-09-01	155.00 2017-09-29	8.77	29.82	-12.28
2017 August	23	173.00 2017-08-08	106.00 2017-08-16	150.00 2017-08-01	133.50 2017-08-31	-11.00	15.33	-29.33
2017 July	20	335.00 2017-07-05	141.50 2017-07-31	310.00 2017-07-03	152.50 2017-07-31	-50.81	8.06	-54.35
2017 June	22	390.00 2017-06-22	291.00 2017-06-16	330.00 2017-06-01	320.00 2017-06-30	-3.03	18.18	-11.82
2017 May	22	520.00 2017-05-01	260.00 2017-05-23	505.00 2017-05-01	330.50 2017-05-31	-34.55	2.97	-48.51
2017 April	19	625.00 2017-04-13	500.00 2017-04-28	570.00 2017-04-03	505.00 2017-04-28	-11.40	9.65	-12.28
2017 March	23	595.00 2017-03-23	495.00 2017-03-15	520.00 2017-03-01	575.00 2017-03-31	10.58	14.42	-4.81
2017 February	19	650.00 2017-02-14	490.00 2017-02-24	565.00 2017-02-01	510.00 2017-02-28	-9.73	15.04	-13.27
2017 January	20	925.00 2017-01-12	550.00 2017-01-31	580.00 2017-01-03	570.00 2017-01-31	-1.72	59.48	-5.17
2016 December	21	1,550.00 2016-12-13	490.00 2016-12-15	578.50 2016-12-01	575.00 2016-12-30	-0.61	167.93	-15.30
2016 November	21	730.00 2016-11-21	435.00 2016-11-08	535.00 2016-11-01	555.00 2016-11-30	3.74	36.45	-18.69
2016 October	21	975.00 2016-10-24	510.00 2016-10-31	810.00 2016-10-03	525.00 2016-10-31	-35.19	20.37	-37.04
2016 September	21	906.50 2016-09-07	775.50 2016-09-29	795.00 2016-09-01	820.00 2016-09-30	3.14	14.03	-2.45
2016 August	23	1,370.00 2016-08-10	760.00 2016-08-31	1,165.00 2016-08-01	800.00 2016-08-31	-31.33	17.60	-34.76
2016 July	20	2,325.00 2016-07-20	680.00 2016-07-18	755.00 2016-07-01	1,165.00 2016-07-29	54.30	207.95	-9.93
2016 June	22	1,050.00 2016-06-02	620.00 2016-06-27	805.00 2016-06-01	760.00 2016-06-30	-5.59	30.43	-22.98
2016 May	21	1,090.00 2016-05-31	510.00 2016-05-12	671.50 2016-05-02	890.00 2016-05-31	32.54	62.32	-24.05
2016 April	21	800.00 2016-04-06	665.00 2016-04-29	750.00 2016-04-01	667.00 2016-04-29	-11.07	6.67	-11.33
2016 March	22	850.00 2016-03-30	680.00 2016-03-18	800.00 2016-03-01	705.00 2016-03-31	-11.88	6.25	-15.00
2016 February	20	980.00 2016-02-17	755.00 2016-02-29	875.00 2016-02-01	765.00 2016-02-29	-12.57	12.00	-13.71
2016 January	19	984.00 2016-01-08	700.00 2016-01-28	855.00 2016-01-04	875.00 2016-01-29	2.34	15.09	-18.13
2015 December	22	975.00 2015-12-31	740.00 2015-12-18	895.00 2015-12-01	950.00 2015-12-31	6.15	8.94	-17.32
2015 November	20	1,035.00 2015-11-03	725.00 2015-11-19	1,025.00 2015-11-02	895.00 2015-11-30	-12.68	0.98	-29.27
2015 October	22	1,395.00 2015-10-05	960.00 2015-10-30	1,270.00 2015-10-01	1,060.00 2015-10-30	-16.54	9.84	-24.41
2015 September	21	1,840.00 2015-09-18	1,105.00 2015-09-08	1,165.00 2015-09-01	1,290.00 2015-09-30	10.73	57.94	-5.15
2015 August	21	1,705.00 2015-08-03	1,120.00 2015-08-31	1,650.00 2015-08-03	1,332.00 2015-08-31	-19.27	3.33	-32.12
2015 July	22	2,215.00 2015-07-20	1,585.00 2015-07-27	1,820.00 2015-07-01	1,665.00 2015-07-31	-8.52	21.70	-12.91
2015 June	22	2,425.00 2015-06-04	1,825.00 2015-06-30	2,120.00 2015-06-01	1,860.00 2015-06-30	-12.26	14.39	-13.92
2015 May	18	2,720.00 2015-05-06	1,560.00 2015-05-21	2,650.00 2015-05-05	1,995.00 2015-05-29	-24.72	2.64	-41.13

OPGN Dividends

This table shows historical dividends paid by OPGN.

There are no OPGN dividends to display.

OPGN Stock Splits

This table shows OPGN stock splits.
There were at least 2 stock splits in a history of OPGN stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	500
2019-08-29	1:20	1	20	yes
2018-01-19	1:25	1	25	yes

OPGN Basic Information

Ticker, symbol:

OPGN
Full title:

OpGen Inc
First trading day:

2015-05-05
Last trading day:

2023-02-23
Total trading days:

1,967
Last close price:

1.02 (+0.90%)
Market cap:

46M
Stock Exchange:

NasdaqCM
Sector:

Health Care
Industry:

Medical Specialities
OPGN CEO:

Mr. Evan Jones
Full-time employees:

38
Address:

708 Quince Orchard Rd Ste 205
Gaithersburg
MARYLAND
20878
Description:

OpGen, Inc. engages in the development of molecular information products and services for global healthcare settings. The company is headquartered in Gaithersburg, Maryland and currently employs 50 full-time employees. The firm is engaged in developing molecular information solutions to combat infectious disease in global healthcare settings, helping to guide clinicians with information about life threatening infections, managing patient outcomes, and the spread of infections caused by multidrug-resistant microorganisms. Its deoxyribonucleic acid (DNA) tests and bioinformatics address the threat of anti-biotic resistance by helping physicians and healthcare providers manage patient care decisions and protect the hospital biome through customized screening and surveillance solutions. The company is working to deliver its molecular information solution to a global network of customers and partners. The company is also working to provide precise diagnostic information powered by pathogen surveillance data. The firm's high-resolution DNA tests are marketed under the Acuitas trade name.
Website:

http://opgen.com/
Phone number:

12408131260

Best intraday sessions of OPGN

This table shows top 100 best intraday sessions of OPGN.

Position	Date	Percentage
1	2016-07-20	111.43
2	2015-09-18	61.40
3	2021-02-08	45.49
4	2016-05-31	39.06
5	2020-02-03	36.75
6	2020-08-07	35.34
7	2017-05-25	34.55
8	2018-01-25	29.59
9	2018-01-24	27.70
10	2016-10-21	25.07
11	2019-11-22	22.12
12	2023-01-03	21.43
13	2019-09-13	20.48
14	2018-12-28	20.00
15	2017-10-17	19.42
16	2020-03-03	19.15
17	2021-03-08	19.11
18	2021-07-29	19.11
19	2017-12-28	18.75
20	2018-01-22	18.58
21	2020-03-16	18.13
22	2022-12-29	18.11
23	2015-10-16	17.45
24	2019-01-09	17.12
25	2022-05-26	17.07
26	2022-05-31	16.95
27	2015-08-31	16.84
28	2019-08-28	16.67
29	2020-02-27	16.57
30	2022-11-30	16.47
31	2019-05-20	16.28
32	2022-11-15	15.79
33	2019-08-30	15.51
34	2017-01-11	15.38
35	2021-09-02	15.31
36	2018-05-02	15.22
37	2016-05-23	15.18
38	2016-01-29	15.13
39	2019-09-11	14.88
40	2018-02-26	14.80
41	2018-11-21	14.68
42	2018-12-21	14.44
43	2016-12-16	14.00
44	2016-02-17	13.95
45	2015-12-08	13.84
46	2015-12-11	13.46
47	2022-08-02	13.40
48	2020-01-14	13.29
49	2015-10-05	13.04
50	2022-11-11	12.94
51	2016-01-27	12.86
52	2018-05-25	12.70
53	2016-11-18	12.61
54	2015-12-22	12.58
55	2015-05-28	12.39
56	2020-01-06	12.39
57	2020-04-13	12.21
58	2017-10-11	12.20
59	2022-05-27	12.00
60	2022-03-09	11.84
61	2020-01-13	11.76
62	2017-07-20	11.76
63	2016-05-25	11.62
64	2015-08-28	11.51
65	2016-07-19	11.35
66	2021-11-23	11.33
67	2017-06-22	11.30
68	2015-07-13	11.14
69	2020-01-24	11.04
70	2016-02-08	10.97
71	2019-11-07	10.92
72	2016-06-28	10.64
73	2017-08-21	10.61
74	2022-06-23	10.53
75	2017-01-24	10.34
76	2019-01-02	10.31
77	2017-09-27	10.03
78	2016-11-10	10.00
79	2020-01-08	10.00
80	2018-11-01	9.84
81	2020-12-30	9.83
82	2018-04-04	9.82
83	2015-12-14	9.81
84	2019-08-09	9.64
85	2019-08-22	9.62
86	2015-06-15	9.38
87	2018-12-24	9.38
88	2023-01-13	9.24
89	2019-08-20	9.16
90	2016-06-24	9.15
91	2020-03-12	9.14
92	2019-12-17	9.09
93	2018-12-17	9.00
94	2022-03-29	8.97
95	2016-12-20	8.65
96	2017-03-22	8.65
97	2015-11-06	8.57
98	2022-04-14	8.57
99	2022-04-15	8.57
100	2021-04-05	8.53

Worst intraday sessions of OPGN

This table shows the worst 100 intraday sessions of OPGN.

Position	Date	Percentage
1	2019-10-23	-32.10
2	2019-06-13	-27.94
3	2020-03-10	-27.62
4	2018-01-31	-24.95
5	2020-08-20	-24.79
6	2018-01-29	-22.44
7	2018-02-01	-22.34
8	2019-08-08	-22.22
9	2019-09-04	-22.14
10	2015-08-12	-20.31
11	2022-05-11	-20.00
12	2020-08-11	-19.50
13	2022-03-18	-19.10
14	2019-05-14	-18.87
15	2022-12-16	-18.75
16	2022-12-02	-18.03
17	2020-02-04	-17.81
18	2020-03-17	-17.78
19	2018-12-18	-17.43
20	2021-10-05	-17.07
21	2016-11-02	-16.94
22	2023-02-13	-16.67
23	2017-01-12	-16.57
24	2017-07-10	-16.36
25	2020-08-10	-16.04
26	2017-07-21	-15.85
27	2022-09-30	-15.82
28	2017-05-22	-15.38
29	2021-10-04	-15.27
30	2020-03-09	-14.92
31	2016-07-26	-14.89
32	2019-09-12	-14.86
33	2015-05-06	-14.52
34	2022-11-09	-14.20
35	2022-10-14	-13.64
36	2015-11-23	-13.56
37	2023-02-09	-12.85
38	2018-06-12	-12.72
39	2016-12-14	-12.50
40	2022-10-05	-12.50
41	2023-02-10	-12.42
42	2018-01-09	-12.39
43	2016-03-30	-12.35
44	2016-01-25	-12.35
45	2022-07-26	-12.28
46	2016-07-21	-12.28
47	2019-03-22	-12.24
48	2017-12-21	-12.11
49	2021-03-01	-12.05
50	2020-03-04	-12.05
51	2020-03-25	-11.97
52	2015-11-05	-11.97
53	2022-12-01	-11.77
54	2022-04-25	-11.76
55	2023-01-26	-11.66
56	2022-10-10	-11.54
57	2018-01-19	-11.50
58	2022-06-06	-11.48
59	2017-05-23	-11.48
60	2018-02-15	-11.43
61	2018-01-12	-11.28
62	2016-12-21	-11.20
63	2016-08-11	-11.06
64	2016-10-25	-11.04
65	2015-08-11	-10.94
66	2017-09-06	-10.93
67	2019-08-14	-10.82
68	2022-12-14	-10.81
69	2022-06-24	-10.77
70	2019-09-16	-10.71
71	2020-03-30	-10.60
72	2019-08-01	-10.57
73	2023-02-23	-10.53
74	2022-11-29	-10.53
75	2020-02-21	-10.50
76	2021-08-03	-10.45
77	2020-03-18	-10.44
78	2020-08-24	-10.40
79	2017-05-05	-10.33
80	2020-01-21	-10.20
81	2017-08-10	-10.17
82	2016-10-27	-10.16
83	2017-06-29	-10.14
84	2021-03-09	-10.03
85	2015-07-21	-10.00
86	2021-11-18	-10.00
87	2022-12-06	-10.00
88	2022-11-25	-10.00
89	2017-12-13	-9.91
90	2021-03-03	-9.91
91	2017-07-12	-9.89
92	2022-01-05	-9.82
93	2015-10-02	-9.73
94	2017-10-12	-9.71
95	2020-02-25	-9.70
96	2022-12-05	-9.69
97	2017-09-28	-9.58
98	2019-10-15	-9.49
99	2017-12-20	-9.47
100	2015-08-14	-9.45

Best after-hours sessions of OPGN

This table shows top 100 best after-hours sessions of OPGN.

Position	Date	Percentage
1	2023-01-04	1,645.66
2	2022-12-12	96.32
3	2020-08-19	73.17
4	2020-03-13	70.15
5	2019-06-12	60.76
6	2019-09-03	57.98
7	2020-02-27	54.41
8	2021-03-08	26.49
9	2021-10-01	25.72
10	2016-11-01	24.00
11	2018-01-31	22.08
12	2022-03-18	18.06
13	2020-03-09	17.54
14	2020-02-26	17.45
15	2016-08-09	15.38
16	2021-03-05	14.80
17	2021-06-14	14.55
18	2019-08-13	12.96
19	2015-11-19	12.91
20	2017-01-11	12.67
21	2020-08-06	12.67
22	2017-07-18	12.58
23	2020-06-08	12.56
24	2018-04-18	12.44
25	2015-08-11	12.28
26	2019-08-06	12.22
27	2015-05-05	12.16
28	2016-03-29	11.84
29	2016-05-18	11.82
30	2022-11-28	11.76
31	2016-07-19	11.46
32	2022-11-08	11.41
33	2015-08-24	11.39
34	2016-10-21	11.11
35	2015-11-25	11.11
36	2020-08-07	10.98
37	2016-12-20	10.62
38	2018-01-05	10.55
39	2017-12-20	10.47
40	2016-01-21	10.20
41	2020-06-11	10.11
42	2016-12-12	10.09
43	2022-10-13	10.00
44	2019-02-04	9.93
45	2016-05-12	9.71
46	2017-09-07	9.67
47	2022-07-25	9.62
48	2022-10-11	9.52
49	2015-10-27	9.48
50	2022-05-11	9.38
51	2022-09-12	9.30
52	2019-07-30	9.28
53	2015-10-06	9.17
54	2016-01-25	9.15
55	2022-08-02	9.09
56	2022-05-16	9.09
57	2020-01-16	9.09
58	2019-05-13	9.05
59	2017-11-03	8.91
60	2022-11-22	8.81
61	2018-09-21	8.80
62	2023-01-25	8.78
63	2021-02-26	8.73
64	2015-06-23	8.72
65	2016-01-28	8.57
66	2020-01-30	8.55
67	2016-05-27	8.47
68	2020-01-29	8.45
69	2015-10-01	8.44
70	2016-08-03	7.96
71	2017-09-27	7.90
72	2017-07-20	7.89
73	2022-05-25	7.89
74	2019-09-11	7.80
75	2022-12-19	7.69
76	2022-12-16	7.69
77	2021-11-18	7.64
78	2016-06-02	7.59
79	2022-10-28	7.58
80	2015-12-28	7.43
81	2017-12-19	7.34
82	2019-08-28	7.14
83	2020-02-28	7.08
84	2015-07-08	7.03
85	2015-09-09	6.99
86	2022-07-07	6.78
87	2017-06-16	6.78
88	2020-02-14	6.75
89	2017-08-31	6.74
90	2022-12-02	6.67
91	2017-12-15	6.67
92	2022-05-09	6.67
93	2015-09-16	6.49
94	2020-02-20	6.47
95	2016-03-31	6.38
96	2016-04-08	6.38
97	2016-03-02	6.33
98	2020-02-19	6.29
99	2015-05-29	6.27
100	2016-12-22	6.25

Worst after-hours sessions of OPGN

This table shows the worst 100 after-hours sessions of OPGN.

Position	Date	Percentage
1	2019-10-23	-54.92
2	2019-03-25	-38.64
3	2017-07-12	-21.24
4	2015-09-18	-20.92
5	2022-12-13	-19.57
6	2018-02-01	-19.18
7	2018-10-17	-15.98
8	2020-03-11	-15.46
9	2021-05-12	-14.22
10	2016-02-01	-13.71
11	2015-12-11	-13.05
12	2015-08-31	-12.54
13	2016-10-24	-12.50
14	2015-12-10	-12.36
15	2015-08-28	-11.87
16	2019-06-13	-11.84
17	2017-12-18	-11.79
18	2016-01-26	-11.39
19	2015-10-16	-11.23
20	2016-01-27	-11.14
21	2016-02-17	-10.71
22	2015-12-07	-10.67
23	2022-09-29	-10.53
24	2015-12-31	-10.00
25	2019-11-06	-9.85
26	2023-01-06	-9.81
27	2016-05-31	-9.55
28	2019-03-20	-9.52
29	2015-11-06	-9.47
30	2016-11-07	-9.38
31	2015-11-27	-8.99
32	2021-02-22	-8.99
33	2016-05-20	-8.94
34	2016-08-01	-8.85
35	2021-03-09	-8.85
36	2015-08-19	-8.75
37	2019-10-22	-8.64
38	2021-02-08	-8.45
39	2016-02-18	-8.44
40	2022-02-23	-8.43
41	2019-09-24	-8.38
42	2015-09-22	-8.09
43	2019-08-30	-8.08
44	2017-03-23	-8.04
45	2015-09-03	-8.03
46	2022-04-14	-7.89
47	2016-06-24	-7.82
48	2020-01-27	-7.78
49	2016-03-07	-7.74
50	2015-10-05	-7.69
51	2019-06-14	-7.61
52	2017-11-30	-7.60
53	2020-05-07	-7.59
54	2017-05-22	-7.58
55	2016-07-20	-7.57
56	2015-08-21	-7.51
57	2016-02-19	-7.50
58	2022-10-06	-7.41
59	2015-09-17	-7.32
60	2016-05-13	-7.11
61	2020-03-31	-7.06
62	2022-07-01	-7.02
63	2020-03-17	-6.90
64	2020-03-03	-6.89
65	2019-11-07	-6.82
66	2018-12-21	-6.80
67	2019-03-01	-6.76
68	2021-07-29	-6.72
69	2022-04-15	-6.58
70	2015-10-13	-6.53
71	2017-11-07	-6.45
72	2016-03-11	-6.36
73	2016-02-22	-6.10
74	2019-10-03	-6.08
75	2020-08-20	-5.99
76	2017-08-08	-5.94
77	2020-01-13	-5.92
78	2016-01-11	-5.91
79	2022-11-15	-5.86
80	2020-02-05	-5.76
81	2020-08-12	-5.75
82	2016-06-23	-5.72
83	2020-03-10	-5.70
84	2021-07-07	-5.70
85	2015-12-02	-5.67
86	2019-11-19	-5.66
87	2015-07-02	-5.65
88	2016-02-26	-5.63
89	2015-08-26	-5.62
90	2015-10-15	-5.62
91	2021-03-11	-5.56
92	2019-05-31	-5.54
93	2021-11-24	-5.45
94	2021-08-31	-5.31
95	2019-08-22	-5.26
96	2015-06-08	-5.10
97	2022-11-14	-5.00
98	2016-04-18	-4.96
99	2021-05-10	-4.93
100	2015-08-27	-4.92

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:37:15

OPGN information

Full title

OpGen Inc
First trading day

2015-05-05
Last trading day

2023-02-23
Total trading days

1,967
Last close price

1.02 (+0.90%)
Market cap

46M
Stock Exchange

NasdaqCM
Sector

Health Care
Industry

Medical Specialities
OPGN CEO

Mr. Evan Jones
Full-time employees

38
Address

708 Quince Orchard Rd Ste 205
Gaithersburg
MARYLAND
20878
Website

http://opgen.com/
Phone number

12408131260
Description

OpGen, Inc. engages in the development of molecular information products and services for global healthcare settings. The company is headquartered in Gaithersburg, Maryland and currently employs 50 full-time employees. The firm is engaged in developing molecular information solutions to combat infectious disease in global healthcare settings, helping to guide clinicians with information about life threatening infections, managing patient outcomes, and the spread of infections caused by multidrug-resistant microorganisms. Its deoxyribonucleic acid (DNA) tests and bioinformatics address the threat of anti-biotic resistance by helping physicians and healthcare providers manage patient care decisions and protect the hospital biome through customized screening and surveillance solutions. The company is working to deliver its molecular information solution to a global network of customers and partners. The company is also working to provide precise diagnostic information powered by pathogen surveillance data. The firm's high-resolution DNA tests are marketed under the Acuitas trade name.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

113 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...