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

Optinose Inc (NQ: OPTN )

0.9173 -0.0104 (-1.12%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 1.590 1.600 1.550 1.590 388,328 -0.02(-1.24%)
Nov 29, 2021 1.670 1.680 1.570 1.610 627,261 +0.00(+0.00%)
Nov 26, 2021 1.670 1.690 1.590 1.610 267,236 -0.08(-4.73%)
Nov 24, 2021 1.700 1.700 1.630 1.690 244,103 +0.03(+1.81%)
Nov 23, 2021 1.550 1.680 1.550 1.660 454,807 +0.11(+7.10%)
Nov 22, 2021 1.590 1.590 1.500 1.550 1,474,072 -0.03(-1.90%)
Nov 19, 2021 1.680 1.705 1.560 1.580 1,156,447 -0.04(-2.47%)
Nov 18, 2021 1.910 1.620 1.610 1.620 1,214,415 -0.18(-10.25%)
Nov 17, 2021 1.600 1.890 1.600 1.805 2,383,126 +0.21(+13.52%)
Nov 16, 2021 1.590 1.650 1.560 1.590 6,112,798 -0.80(-33.47%)
Nov 15, 2021 2.490 2.530 2.380 2.390 289,730 -0.12(-4.78%)
Nov 12, 2021 2.540 2.583 2.420 2.510 184,969 -0.04(-1.57%)
Nov 11, 2021 2.690 2.690 2.540 2.550 122,315 -0.12(-4.49%)
Nov 10, 2021 2.700 2.670 295,380 -0.02(-0.74%)
Nov 09, 2021 2.640 2.710 2.640 2.690 107,756 +0.05(+1.89%)
Nov 08, 2021 2.640 2.672 2.550 2.640 232,571 +0.01(+0.38%)
Nov 05, 2021 2.790 2.790 2.600 2.630 174,770 -0.12(-4.36%)
Nov 04, 2021 2.880 2.880 2.730 2.750 69,190 -0.11(-3.85%)
Nov 03, 2021 2.810 2.887 2.760 2.860 120,719 +0.05(+1.78%)
Nov 02, 2021 2.830 2.850 2.730 2.810 65,156 +0.01(+0.36%)
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.