Optinose Inc (NQ: OPTN )

4.010 USD +0.130 (+3.35%)
Streaming Delayed Price Updated: 8:43 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.01 21.75 20.98 21.40 62,759 +0.40(+1.90%)
Apr 27, 2018 21.21 21.38 20.20 21.00 110,540 -0.12(-0.57%)
Apr 26, 2018 20.73 21.27 20.72 21.12 48,162 +0.64(+3.13%)
Apr 25, 2018 20.15 20.95 20.08 20.48 46,810 +0.23(+1.14%)
Apr 24, 2018 20.40 21.13 20.01 20.25 112,827 +0.09(+0.45%)
Apr 23, 2018 20.11 20.36 20.00 20.16 31,342 +0.02(+0.10%)
Apr 20, 2018 19.97 20.54 19.87 20.14 68,431 +0.02(+0.10%)
Apr 19, 2018 19.44 20.40 17.87 20.12 220,152 +0.54(+2.76%)
Apr 18, 2018 20.49 20.99 19.29 19.58 280,086 -0.82(-4.02%)
Apr 17, 2018 19.75 20.64 19.61 20.40 130,115 +0.68(+3.45%)
Apr 16, 2018 19.78 20.39 19.31 19.72 70,395 +0.15(+0.77%)
Apr 13, 2018 19.40 19.87 18.92 19.57 67,042 -0.07(-0.36%)
Apr 12, 2018 19.75 20.22 18.83 19.64 104,820 -0.10(-0.51%)
Apr 11, 2018 19.88 20.29 19.52 19.74 277,535 -0.10(-0.50%)
Apr 10, 2018 19.38 20.01 19.12 19.84 62,040 +0.73(+3.82%)
Apr 09, 2018 19.39 21.19 19.00 19.11 235,747 -0.19(-0.98%)
Apr 06, 2018 18.99 19.96 18.75 19.30 246,704 +0.55(+2.93%)
Apr 05, 2018 19.30 19.30 18.57 18.75 58,312 -0.25(-1.32%)
Apr 04, 2018 19.19 20.69 18.48 19.00 99,382 -0.54(-2.76%)
Apr 03, 2018 19.49 19.89 18.59 19.54 51,090 +0.26(+1.35%)
Apr 02, 2018 20.30 20.97 18.47 19.28 94,184 -0.74(-3.70%)
Mar 29, 2018 20.02 20.02 20.02 0 -0.20(-0.99%)
Mar 28, 2018 21.01 23.44 19.36 20.22 90,600 -0.17(-0.83%)
Mar 27, 2018 21.03 25.24 20.02 20.39 110,324 -0.36(-1.73%)
Mar 26, 2018 20.20 21.71 20.00 20.75 82,481 +0.75(+3.75%)
Mar 23, 2018 19.50 20.48 19.47 20.00 88,320 +0.50(+2.56%)
Mar 22, 2018 18.60 19.98 18.53 19.50 35,909 -0.26(-1.32%)
Mar 21, 2018 18.42 19.97 18.42 19.76 43,981 +1.25(+6.75%)
Mar 20, 2018 20.22 20.22 17.58 18.51 44,949 -1.45(-7.26%)
Mar 19, 2018 20.01 20.82 19.54 19.96 166,932 +0.02(+0.10%)
Mar 16, 2018 18.21 19.98 18.21 19.94 89,163 +1.85(+10.23%)
Mar 15, 2018 18.39 18.60 17.68 18.09 25,507 -0.23(-1.26%)
Mar 14, 2018 17.16 18.61 17.16 18.32 79,927 +1.21(+7.07%)
Mar 13, 2018 17.25 17.25 16.50 17.11 42,820 -0.25(-1.44%)
Mar 12, 2018 17.55 17.64 17.05 17.36 16,414 -0.33(-1.87%)
Mar 09, 2018 17.78 18.08 17.22 17.69 27,004 +0.28(+1.61%)
Mar 08, 2018 18.15 18.15 17.02 17.41 41,341 -0.76(-4.18%)
Mar 07, 2018 17.66 18.37 17.49 18.17 23,209 +0.30(+1.68%)
Mar 06, 2018 18.03 18.29 17.61 17.87 19,880 +0.00(+0.00%)
Mar 05, 2018 17.75 18.12 17.45 17.87 48,401 +0.01(+0.06%)
Mar 02, 2018 16.76 17.97 16.73 17.86 51,750 +0.34(+1.94%)
Mar 01, 2018 17.65 17.77 17.02 17.52 73,916 -0.19(-1.07%)
Feb 28, 2018 17.49 18.13 17.49 17.71 47,030 +0.16(+0.91%)
Feb 27, 2018 17.29 18.13 17.25 17.55 38,553 +0.14(+0.80%)
Feb 26, 2018 17.18 17.97 17.12 17.41 29,479 +0.10(+0.58%)
Feb 23, 2018 18.17 18.25 16.89 17.31 40,646 -0.28(-1.59%)
Feb 22, 2018 18.05 18.59 17.08 17.59 41,036 -0.28(-1.57%)
Feb 21, 2018 16.06 18.82 16.00 17.87 64,573 +1.96(+12.32%)
Feb 20, 2018 16.09 16.48 15.50 15.91 61,949 -0.30(-1.85%)
Feb 16, 2018 16.21 16.21 16.21 0 -0.21(-1.28%)
Feb 15, 2018 16.54 16.61 16.29 16.42 39,020 -0.28(-1.68%)
Feb 14, 2018 17.06 16.53 16.70 36,784 -0.20(-1.18%)
Feb 13, 2018 17.18 17.65 16.85 16.90 24,167 -0.45(-2.59%)
Feb 12, 2018 17.39 18.47 16.86 17.35 29,371 +0.09(+0.52%)
Feb 09, 2018 18.64 18.79 16.80 17.26 71,841 -1.18(-6.40%)
Feb 08, 2018 18.44 18.45 18.18 18.44 46,190 +0.03(+0.16%)
Feb 07, 2018 18.05 18.51 18.05 18.41 17,884 +0.41(+2.28%)
Feb 06, 2018 17.70 18.44 17.63 18.00 47,416 -0.09(-0.50%)
Feb 05, 2018 18.32 18.32 17.45 18.09 23,254 -0.32(-1.74%)
Feb 02, 2018 18.26 18.83 18.01 18.41 16,581 -0.33(-1.76%)
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.