Optinose Inc (NQ: OPTN )

2.200 USD +0.010 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.93 19.96 18.62 18.95 49,077 -0.76(-3.86%)
Jan 30, 2018 20.60 20.60 19.31 19.71 66,608 -1.11(-5.33%)
Jan 29, 2018 20.02 20.91 19.65 20.82 50,959 +0.84(+4.20%)
Jan 26, 2018 19.34 20.08 19.26 19.98 25,262 +0.63(+3.26%)
Jan 25, 2018 19.65 19.65 19.08 19.35 27,885 -0.31(-1.58%)
Jan 24, 2018 19.38 20.61 19.09 19.66 93,258 +0.39(+2.02%)
Jan 23, 2018 19.39 20.00 19.06 19.27 59,735 +0.00(+0.00%)
Jan 22, 2018 19.29 20.31 19.12 19.27 46,780 +0.02(+0.10%)
Jan 19, 2018 18.99 19.75 18.99 19.25 43,580 +0.10(+0.52%)
Jan 18, 2018 19.05 19.40 19.04 19.15 57,910 +0.05(+0.26%)
Jan 17, 2018 19.39 19.62 18.75 19.10 32,839 -0.26(-1.34%)
Jan 16, 2018 19.77 20.21 19.27 19.36 64,992 -0.51(-2.57%)
Jan 12, 2018 19.87 19.87 19.87 0 +0.20(+1.02%)
Jan 11, 2018 18.46 20.14 18.46 19.67 194,592 +1.08(+5.81%)
Jan 10, 2018 17.95 19.22 17.60 18.59 113,917 +0.57(+3.16%)
Jan 09, 2018 17.84 18.42 16.99 18.02 57,960 +0.34(+1.92%)
Jan 08, 2018 17.11 17.90 16.96 17.68 31,806 +0.48(+2.79%)
Jan 05, 2018 19.28 19.28 16.45 17.20 70,974 -0.22(-1.26%)
Jan 04, 2018 18.57 19.24 17.08 17.42 85,839 -1.20(-6.44%)
Jan 03, 2018 19.01 19.33 18.11 18.62 60,084 -0.45(-2.36%)
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.