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 (%)
Feb 28, 2023	1.780	1.800	1.770	1.800	42,967	+0.01(+0.56%)
Feb 27, 2023	1.770	1.790	1.700	1.790	85,242	+0.06(+3.47%)
Feb 24, 2023	1.720	1.790	1.680	1.730	73,231	-0.02(-1.14%)
Feb 23, 2023	1.710	1.790	1.670	1.750	86,329	+0.06(+3.55%)
Feb 22, 2023	1.670	1.740	1.640	1.690	50,038	+0.00(+0.00%)
Feb 21, 2023	1.770	1.790	1.600	1.690	102,287	-0.06(-3.43%)
Feb 17, 2023	1.720	1.760	1.660	1.750	39,666	+0.05(+2.94%)
Feb 16, 2023	1.730	1.730	1.650	1.700	50,548	-0.02(-1.16%)
Feb 15, 2023	1.660	1.765	1.630	1.720	64,611	+0.09(+5.52%)
Feb 14, 2023	1.620	1.675	1.550	1.630	77,027	-0.02(-1.21%)
Feb 13, 2023	1.670	1.700	1.600	1.650	78,408	-0.02(-1.20%)
Feb 10, 2023	1.680	1.720	1.650	1.670	65,974	-0.01(-0.60%)
Feb 09, 2023	1.710	1.738	1.680	1.680	56,922	-0.03(-1.75%)
Feb 08, 2023	1.730	1.750	1.680	1.710	95,932	-0.01(-0.58%)
Feb 07, 2023	1.740	1.760	1.670	1.720	137,179	-0.02(-1.15%)
Feb 06, 2023	1.770	1.800	1.700	1.740	197,203	-0.01(-0.57%)
Feb 03, 2023	1.800	1.880	1.710	1.750	377,977	-0.07(-3.85%)
Feb 02, 2023	1.820	1.855	1.780	1.820	138,567	+0.01(+0.55%)

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.