Indicators

Optinose Inc (NQ: OPTN )

0.8604 -0.0446 (-4.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.