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 (%)
May 31, 2022 2.070 2.080 2.050 2.055 71,806 -0.02(-1.20%)
May 27, 2022 1.980 2.080 1.980 2.080 71,109 +0.14(+7.22%)
May 26, 2022 1.920 1.960 1.905 1.940 40,340 +0.06(+3.19%)
May 25, 2022 1.939 1.960 1.865 1.880 76,469 -0.03(-1.57%)
May 24, 2022 1.940 1.945 1.893 1.910 73,147 +0.00(+0.00%)
May 23, 2022 1.960 1.960 1.880 1.910 38,450 -0.03(-1.55%)
May 20, 2022 1.980 1.980 1.885 1.940 43,785 -0.02(-1.02%)
May 19, 2022 2.000 2.030 1.950 1.960 77,448 -0.03(-1.51%)
May 18, 2022 2.010 2.060 1.990 1.990 38,207 -0.04(-1.97%)
May 17, 2022 1.850 2.040 1.850 2.030 229,441 +0.18(+9.73%)
May 16, 2022 1.810 1.920 1.780 1.850 51,239 +0.04(+2.21%)
May 13, 2022 1.650 1.870 1.650 1.810 60,261 +0.05(+2.84%)
May 12, 2022 1.810 1.860 1.740 1.760 123,438 -0.10(-5.38%)
May 11, 2022 1.940 2.000 1.850 1.860 837,499 -0.09(-4.62%)
May 10, 2022 1.960 2.050 1.900 1.950 224,074 -0.01(-0.51%)
May 09, 2022 2.130 2.150 1.920 1.960 216,437 -0.20(-9.26%)
May 06, 2022 2.220 2.240 2.100 2.160 65,956 -0.03(-1.37%)
May 05, 2022 2.300 2.300 2.150 2.190 93,847 -0.09(-3.95%)
May 04, 2022 2.370 2.370 2.190 2.280 162,589 -0.11(-4.60%)
May 03, 2022 2.380 2.405 2.330 2.390 52,293 -0.05(-2.05%)
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.