Optinose Inc (NQ: OPTN )

2.090 USD +0.250 (+13.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.690 3.740 3.570 3.570 369,500 -0.15(-4.03%)
Apr 29, 2021 3.740 3.760 3.690 3.720 221,549 +0.03(+0.81%)
Apr 28, 2021 3.740 3.780 3.630 3.690 224,638 -0.04(-1.07%)
Apr 27, 2021 3.820 3.840 3.710 3.730 153,486 -0.10(-2.61%)
Apr 26, 2021 3.730 3.920 3.710 3.830 251,086 +0.07(+1.86%)
Apr 23, 2021 3.710 3.800 3.650 3.760 189,900 +0.06(+1.62%)
Apr 22, 2021 3.610 3.750 3.570 3.700 184,908 +0.12(+3.35%)
Apr 21, 2021 3.530 3.620 3.460 3.580 237,612 +0.08(+2.29%)
Apr 20, 2021 3.460 3.520 3.400 3.500 243,495 +0.01(+0.29%)
Apr 19, 2021 3.520 3.530 3.390 3.490 386,469 -0.02(-0.57%)
Apr 16, 2021 3.560 3.620 3.470 3.510 616,200 -0.08(-2.23%)
Apr 15, 2021 3.570 3.640 3.540 3.590 205,552 +0.02(+0.56%)
Apr 14, 2021 3.540 3.590 3.520 3.570 212,621 +0.03(+0.85%)
Apr 13, 2021 3.460 3.560 3.460 3.540 227,406 +0.08(+2.31%)
Apr 12, 2021 3.530 3.530 3.410 3.460 261,546 -0.06(-1.70%)
Apr 09, 2021 3.480 3.610 3.450 3.520 218,900 +0.04(+1.15%)
Apr 08, 2021 3.500 3.530 3.390 3.480 414,372 -0.02(-0.57%)
Apr 07, 2021 3.520 3.600 3.460 3.500 367,911 -0.07(-1.96%)
Apr 06, 2021 3.570 3.635 3.540 3.570 249,143 +0.00(+0.00%)
Apr 05, 2021 3.710 3.710 3.500 3.570 314,518 -0.11(-2.99%)
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.