Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optinose Inc (NQ: OPTN )

1.180 -0.010 (-0.84%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.690 2.850 2.640 2.650 103,521 +0.01(+0.38%)
Oct 28, 2021 2.640 2.694 2.620 2.640 60,895 +0.04(+1.54%)
Oct 27, 2021 2.720 2.790 2.600 2.600 182,334 -0.15(-5.45%)
Oct 26, 2021 2.790 2.750 104,332 -0.06(-2.14%)
Oct 25, 2021 2.860 2.938 2.760 2.810 138,149 -0.02(-0.71%)
Oct 22, 2021 2.910 2.920 2.830 2.830 83,178 -0.08(-2.75%)
Oct 21, 2021 2.930 2.950 2.870 2.910 79,467 -0.01(-0.34%)
Oct 20, 2021 2.880 2.950 2.830 2.920 50,141 +0.09(+3.18%)
Oct 19, 2021 2.930 2.935 2.810 2.830 305,870 -0.09(-3.08%)
Oct 18, 2021 3.000 3.000 2.910 2.920 105,851 -0.08(-2.67%)
Oct 15, 2021 3.030 3.035 3.000 3.000 55,259 -0.02(-0.66%)
Oct 14, 2021 3.050 3.110 2.990 3.020 106,413 +0.00(+0.00%)
Oct 13, 2021 3.100 3.100 2.970 3.020 119,160 -0.05(-1.63%)
Oct 12, 2021 3.090 3.110 3.004 3.070 69,534 +0.01(+0.33%)
Oct 11, 2021 3.000 3.070 2.980 3.060 135,210 +0.06(+2.00%)
Oct 08, 2021 2.980 3.020 2.960 3.000 65,691 +0.05(+1.69%)
Oct 07, 2021 3.060 3.090 2.920 2.950 119,299 -0.15(-4.84%)
Oct 06, 2021 2.810 3.130 2.620 3.100 198,705 +0.24(+8.39%)
Oct 05, 2021 3.080 3.080 2.830 2.860 175,622 -0.20(-6.54%)
Oct 04, 2021 3.010 3.090 2.890 3.060 171,836 +0.01(+0.33%)
Oct 01, 2021 3.010 3.100 3.000 3.050 183,768 +0.05(+1.67%)
Sep 30, 2021 2.990 3.030 2.940 3.000 70,039 +0.01(+0.33%)
Sep 29, 2021 2.940 3.000 2.925 2.990 132,889 +0.07(+2.40%)
Sep 28, 2021 3.100 3.160 2.920 2.920 180,103 -0.24(-7.59%)
Sep 27, 2021 3.010 3.200 2.990 3.160 237,385 +0.19(+6.40%)
Sep 24, 2021 2.920 3.070 2.920 2.970 216,412 +0.02(+0.68%)
Sep 23, 2021 2.740 3.040 2.740 2.950 220,751 +0.20(+7.27%)
Sep 22, 2021 2.820 2.850 2.700 2.750 125,212 -0.03(-1.08%)
Sep 21, 2021 2.740 2.830 2.705 2.780 126,642 +0.08(+2.96%)
Sep 20, 2021 2.800 2.830 2.690 2.700 153,867 -0.15(-5.26%)
Sep 17, 2021 2.840 2.940 2.780 2.850 547,652 +0.01(+0.35%)
Sep 16, 2021 2.730 2.970 2.650 2.840 205,638 +0.05(+1.97%)
Sep 15, 2021 2.680 3.000 2.620 2.785 233,658 +0.08(+3.15%)
Sep 14, 2021 2.800 2.810 2.690 2.700 188,652 -0.06(-2.17%)
Sep 13, 2021 2.840 2.865 2.740 2.760 157,632 -0.12(-4.17%)
Sep 10, 2021 2.730 2.930 2.720 2.880 279,983 +0.12(+4.35%)
Sep 09, 2021 2.760 2.820 2.710 2.760 90,139 +0.02(+0.73%)
Sep 08, 2021 2.750 2.804 2.630 2.740 132,947 -0.04(-1.44%)
Sep 07, 2021 2.930 2.930 2.765 2.780 110,193 -0.08(-2.80%)
Sep 03, 2021 2.880 2.890 2.780 2.860 93,279 -0.01(-0.35%)
Sep 02, 2021 2.750 2.890 2.730 2.870 115,874 +0.11(+3.99%)
Sep 01, 2021 2.940 2.950 2.730 2.760 242,006 -0.15(-5.15%)
Aug 31, 2021 2.960 3.250 2.870 2.910 1,349,162 -0.05(-1.69%)
Aug 30, 2021 2.890 3.000 2.890 2.960 233,363 +0.07(+2.42%)
Aug 27, 2021 2.820 2.940 2.810 2.890 158,552 +0.03(+1.05%)
Aug 26, 2021 2.780 2.930 2.780 2.860 185,687 +0.07(+2.51%)
Aug 25, 2021 2.830 2.830 2.700 2.790 327,625 -0.02(-0.71%)
Aug 24, 2021 2.590 2.860 2.550 2.810 285,710 +0.24(+9.34%)
Aug 23, 2021 2.580 2.600 2.470 2.570 185,880 +0.06(+2.39%)
Aug 20, 2021 2.550 2.610 2.470 2.510 86,757 -0.01(-0.40%)
Aug 19, 2021 2.650 2.680 2.460 2.520 203,908 -0.12(-4.55%)
Aug 18, 2021 2.420 2.680 2.400 2.640 409,986 +0.19(+7.76%)
Aug 17, 2021 2.470 2.530 2.430 2.450 125,852 -0.06(-2.39%)
Aug 16, 2021 2.620 2.630 2.470 2.510 324,128 -0.12(-4.56%)
Aug 13, 2021 2.600 2.700 2.530 2.630 344,079 +0.04(+1.54%)
Aug 12, 2021 2.350 2.620 2.350 2.590 422,709 +0.24(+10.21%)
Aug 11, 2021 2.740 2.750 2.320 2.350 1,163,570 -0.31(-11.65%)
Aug 10, 2021 2.640 2.750 2.580 2.660 585,170 +0.04(+1.53%)
Aug 09, 2021 2.670 2.690 2.590 2.620 273,057 -0.06(-2.24%)
Aug 06, 2021 2.720 2.730 2.620 2.680 144,069 -0.02(-0.74%)
Aug 05, 2021 2.720 2.723 2.660 2.700 145,728 +0.01(+0.37%)
Aug 04, 2021 2.770 2.853 2.670 2.690 131,363 -0.09(-3.24%)
Aug 03, 2021 2.960 2.960 2.710 2.780 195,331 -0.21(-7.02%)
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.