Skip to main content

Optinose Inc (NQ: OPTN )

1.935 +0.005 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.750 1.860 1.690 1.790 580,271 +0.05(+2.87%)
Jan 30, 2023 1.760 1.820 1.710 1.740 60,697 -0.04(-2.25%)
Jan 27, 2023 1.740 1.828 1.720 1.780 133,763 +0.05(+2.89%)
Jan 26, 2023 1.750 1.760 1.650 1.730 72,255 -0.01(-0.57%)
Jan 25, 2023 1.690 1.770 1.680 1.740 73,444 +0.04(+2.35%)
Jan 24, 2023 1.710 1.722 1.670 1.700 105,204 +0.02(+1.19%)
Jan 23, 2023 1.730 1.730 1.660 1.680 183,501 -0.03(-1.75%)
Jan 20, 2023 1.710 1.770 1.680 1.710 71,967 -0.01(-0.58%)
Jan 19, 2023 1.700 1.760 1.640 1.720 151,340 +0.01(+0.58%)
Jan 18, 2023 1.790 1.820 1.710 1.710 89,126 -0.07(-3.93%)
Jan 17, 2023 1.800 1.830 1.740 1.780 65,966 -0.02(-1.11%)
Jan 13, 2023 1.710 1.820 1.690 1.800 141,248 +0.05(+2.86%)
Jan 12, 2023 1.820 1.820 1.710 1.750 203,990 -0.04(-2.23%)
Jan 11, 2023 1.760 1.840 1.730 1.790 84,209 +0.01(+0.56%)
Jan 10, 2023 1.770 1.820 1.760 1.780 143,459 +0.03(+1.71%)
Jan 09, 2023 1.940 1.945 1.720 1.750 208,189 -0.17(-8.85%)
Jan 06, 2023 1.830 1.920 1.810 1.920 75,140 +0.07(+3.78%)
Jan 05, 2023 1.910 1.930 1.810 1.850 138,918 -0.06(-3.14%)
Jan 04, 2023 1.850 1.910 1.780 1.910 92,683 +0.08(+4.37%)
Jan 03, 2023 1.840 1.880 1.740 1.830 95,488 -0.02(-1.08%)
Dec 30, 2022 1.820 1.900 1.746 1.850 177,708 -0.01(-0.54%)
Dec 29, 2022 1.667 1.870 1.667 1.860 110,160 +0.15(+8.77%)
Dec 28, 2022 1.710 1.770 1.670 1.710 88,175 +0.03(+1.79%)
Dec 27, 2022 1.660 1.740 1.630 1.680 110,185 -0.01(-0.59%)
Dec 23, 2022 1.670 1.730 1.670 1.690 55,073 +0.00(+0.00%)
Dec 22, 2022 1.720 1.720 1.640 1.690 178,289 +0.00(+0.00%)
Dec 21, 2022 1.715 1.741 1.670 1.690 98,515 +0.00(+0.00%)
Dec 20, 2022 1.660 1.750 1.660 1.690 86,767 -0.01(-0.59%)
Dec 19, 2022 1.650 1.760 1.630 1.700 131,879 +0.00(+0.00%)
Dec 16, 2022 1.680 1.780 1.600 1.700 322,546 -0.05(-2.86%)
Dec 15, 2022 1.840 1.870 1.710 1.750 205,248 -0.09(-4.89%)
Dec 14, 2022 1.870 1.940 1.790 1.840 217,739 -0.06(-3.16%)
Dec 13, 2022 1.750 1.910 1.720 1.900 360,360 +0.15(+8.57%)
Dec 12, 2022 1.770 1.790 1.680 1.750 497,677 +0.01(+0.57%)
Dec 09, 2022 1.860 1.880 1.710 1.740 288,878 -0.15(-7.94%)
Dec 08, 2022 1.880 1.910 1.799 1.890 964,600 +0.00(+0.00%)
Dec 07, 2022 1.760 1.890 1.690 1.890 1,465,590 +0.14(+8.00%)
Dec 06, 2022 1.740 1.770 1.670 1.750 314,254 +0.02(+1.16%)
Dec 05, 2022 1.760 1.790 1.700 1.730 174,238 -0.02(-1.14%)
Dec 02, 2022 1.650 1.750 1.650 1.750 203,580 +0.04(+2.34%)
Dec 01, 2022 1.770 1.780 1.700 1.710 228,315 -0.06(-3.39%)
Nov 30, 2022 1.760 1.780 1.720 1.770 96,561 +0.02(+1.14%)
Nov 29, 2022 1.730 1.800 1.710 1.750 129,577 +0.00(+0.00%)
Nov 28, 2022 1.880 1.880 1.690 1.750 257,109 -0.13(-6.91%)
Nov 25, 2022 1.790 1.910 1.760 1.880 47,054 +0.11(+6.21%)
Nov 23, 2022 1.850 1.900 1.750 1.770 158,067 -0.08(-4.32%)
Nov 22, 2022 1.760 1.950 1.685 1.850 1,832,447 +0.10(+5.71%)
Nov 21, 2022 1.830 1.880 1.670 1.750 624,126 -0.15(-7.89%)
Nov 18, 2022 1.910 1.950 1.880 1.900 40,479 -0.01(-0.52%)
Nov 17, 2022 1.830 1.950 1.830 1.910 73,944 +0.09(+4.95%)
Nov 16, 2022 1.820 1.870 1.770 1.820 256,234 -0.03(-1.62%)
Nov 15, 2022 1.980 1.980 1.840 1.850 297,502 +0.00(+0.00%)
Nov 14, 2022 2.250 2.275 1.823 1.850 313,160 -0.38(-17.04%)
Nov 11, 2022 2.730 2.781 2.180 2.230 379,888 -0.53(-19.20%)
Nov 10, 2022 3.080 3.310 2.750 2.760 276,630 -0.49(-15.08%)
Nov 09, 2022 3.470 3.470 3.250 3.250 41,711 -0.22(-6.34%)
Nov 08, 2022 3.530 3.610 3.450 3.470 31,974 -0.11(-3.07%)
Nov 07, 2022 3.450 3.630 3.450 3.580 53,381 +0.15(+4.37%)
Nov 04, 2022 3.120 3.460 3.120 3.430 35,556 +0.14(+4.26%)
Nov 03, 2022 3.390 3.490 3.280 3.290 17,317 -0.14(-4.08%)
Nov 02, 2022 3.440 3.510 3.400 3.430 10,633 -0.03(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.