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

Optinose Inc (NQ: OPTN )

0.9277 -0.0923 (-9.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 29, 2022 2.270 2.501 2.200 2.420 107,035 +0.14(+6.14%)
Apr 28, 2022 2.250 2.300 2.140 2.280 112,966 +0.03(+1.33%)
Apr 27, 2022 2.290 2.290 2.220 2.250 39,613 +0.00(+0.00%)
Apr 26, 2022 2.210 2.310 2.200 2.250 66,810 +0.01(+0.45%)
Apr 25, 2022 2.200 2.350 2.150 2.240 76,937 +0.02(+0.90%)
Apr 22, 2022 2.100 2.250 2.090 2.220 125,069 +0.07(+3.26%)
Apr 21, 2022 2.340 2.340 2.150 2.150 86,704 -0.15(-6.52%)
Apr 20, 2022 2.300 2.340 2.240 2.300 105,520 -0.02(-0.86%)
Apr 19, 2022 2.360 2.540 2.200 2.320 224,730 +0.00(+0.00%)
Apr 18, 2022 2.570 2.570 2.320 2.320 91,646 -0.22(-8.66%)
Apr 14, 2022 2.590 2.630 2.540 2.540 157,133 -0.10(-3.79%)
Apr 13, 2022 2.500 2.650 2.479 2.640 107,733 +0.12(+4.76%)
Apr 12, 2022 2.540 2.570 2.480 2.520 54,396 -0.03(-1.18%)
Apr 11, 2022 2.540 2.570 2.484 2.550 113,280 -0.02(-0.78%)
Apr 08, 2022 2.640 2.640 2.500 2.570 178,859 -0.03(-1.15%)
Apr 07, 2022 2.710 2.710 2.560 2.600 114,344 -0.07(-2.62%)
Apr 06, 2022 2.650 2.710 2.600 2.670 160,549 +0.01(+0.38%)
Apr 05, 2022 2.740 2.760 2.660 2.660 110,150 -0.04(-1.48%)
Apr 04, 2022 2.610 2.730 2.590 2.700 372,862 +0.05(+1.89%)
Apr 01, 2022 2.500 2.720 2.450 2.650 188,990 +0.18(+7.29%)
Mar 31, 2022 2.580 2.580 2.460 2.470 76,832 -0.05(-1.98%)
Mar 30, 2022 2.630 2.680 2.490 2.520 191,729 -0.06(-2.33%)
Mar 29, 2022 2.680 2.680 2.570 2.580 174,982 -0.10(-3.73%)
Mar 28, 2022 2.630 2.680 2.610 2.680 284,302 +0.05(+1.90%)
Mar 25, 2022 2.660 2.680 2.610 2.630 127,284 +0.03(+1.15%)
Mar 24, 2022 2.600 2.680 2.580 2.600 262,200 -0.02(-0.76%)
Mar 23, 2022 2.500 2.645 2.500 2.620 173,658 +0.14(+5.65%)
Mar 22, 2022 2.480 2.560 2.460 2.480 409,601 +0.02(+0.81%)
Mar 21, 2022 2.470 2.540 2.370 2.460 1,280,240 +0.10(+4.24%)
Mar 18, 2022 2.320 2.442 2.240 2.360 2,291,887 +0.03(+1.29%)
Mar 17, 2022 2.090 2.440 2.090 2.330 539,774 +0.23(+10.95%)
Mar 16, 2022 2.090 2.170 2.070 2.100 479,214 +0.00(+0.00%)
Mar 15, 2022 2.010 2.120 2.000 2.100 110,504 +0.06(+2.94%)
Mar 14, 2022 2.000 2.100 1.910 2.040 323,144 +0.01(+0.49%)
Mar 11, 2022 2.210 2.330 2.010 2.030 507,873 -0.20(-8.97%)
Mar 10, 2022 2.540 2.540 2.180 2.230 388,264 -0.27(-10.98%)
Mar 09, 2022 2.540 2.630 2.470 2.505 725,402 -0.06(-2.53%)
Mar 08, 2022 2.680 2.695 2.440 2.570 591,286 -0.18(-6.55%)
Mar 07, 2022 2.680 2.850 2.600 2.750 1,229,981 +0.03(+1.10%)
Mar 04, 2022 2.830 2.900 2.630 2.720 229,836 -0.13(-4.56%)
Mar 03, 2022 2.770 2.907 2.677 2.850 268,823 +0.13(+4.78%)
Mar 02, 2022 2.780 2.780 2.660 2.720 366,878 -0.02(-0.73%)
Mar 01, 2022 2.990 3.000 2.710 2.740 286,891 -0.19(-6.48%)
Feb 28, 2022 2.890 3.000 2.890 2.930 125,428 +0.03(+1.03%)
Feb 25, 2022 2.770 3.050 2.800 2.900 335,429 +0.16(+5.84%)
Feb 24, 2022 2.560 2.780 2.538 2.740 298,053 +0.04(+1.48%)
Feb 23, 2022 2.655 2.780 2.655 2.700 261,774 -0.04(-1.46%)
Feb 22, 2022 2.640 2.850 2.560 2.740 200,740 +0.04(+1.48%)
Feb 18, 2022 2.700 0 -0.15(-5.26%)
Feb 17, 2022 2.760 2.870 2.760 2.850 150,926 +0.09(+3.26%)
Feb 16, 2022 2.700 2.780 2.650 2.760 267,090 +0.07(+2.60%)
Feb 15, 2022 2.660 2.710 2.600 2.690 995,879 +0.02(+0.75%)
Feb 14, 2022 2.690 2.720 2.640 2.670 150,435 +0.00(+0.00%)
Feb 11, 2022 2.720 2.720 2.610 2.670 202,817 -0.05(-1.84%)
Feb 10, 2022 2.610 2.730 2.510 2.720 146,410 +0.05(+1.87%)
Feb 09, 2022 2.600 2.680 2.540 2.670 196,179 +0.12(+4.71%)
Feb 08, 2022 2.540 2.590 2.440 2.550 211,632 +0.05(+2.00%)
Feb 07, 2022 2.440 2.540 2.430 2.500 198,232 +0.09(+3.73%)
Feb 04, 2022 2.280 2.430 2.240 2.410 981,416 +0.12(+5.24%)
Feb 03, 2022 2.370 2.210 2.290 409,393 -0.06(-2.55%)
Feb 02, 2022 2.290 2.400 2.290 2.350 110,285 -0.03(-1.26%)
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.