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

Optinose Inc (NQ: OPTN )

0.9221 -0.0056 (-0.60%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 3.250 3.300 3.095 3.110 406,116 -0.14(-4.31%)
Jun 29, 2021 3.400 3.450 3.230 3.250 345,169 -0.19(-5.52%)
Jun 28, 2021 3.320 3.500 3.240 3.440 512,878 +0.17(+5.20%)
Jun 25, 2021 3.480 3.480 3.060 3.270 5,022,739 -0.03(-0.91%)
Jun 24, 2021 3.550 3.550 3.200 3.300 454,817 -0.03(-0.90%)
Jun 23, 2021 3.490 3.519 3.280 3.330 373,609 -0.15(-4.31%)
Jun 22, 2021 3.580 3.605 3.440 3.480 241,765 -0.12(-3.33%)
Jun 21, 2021 3.620 3.670 3.440 3.600 333,022 -0.02(-0.55%)
Jun 18, 2021 3.700 3.720 3.620 3.620 332,185 -0.08(-2.16%)
Jun 17, 2021 3.760 3.785 3.660 3.700 278,051 -0.06(-1.60%)
Jun 16, 2021 3.740 3.780 3.680 3.760 271,124 +0.01(+0.27%)
Jun 15, 2021 3.700 3.830 3.690 3.750 258,836 +0.02(+0.54%)
Jun 14, 2021 3.700 3.850 3.650 3.730 246,585 +0.06(+1.63%)
Jun 11, 2021 3.620 3.700 3.570 3.670 173,386 +0.05(+1.38%)
Jun 10, 2021 3.520 3.640 3.450 3.620 323,855 +0.08(+2.26%)
Jun 09, 2021 3.500 3.590 3.500 3.540 197,912 +0.02(+0.57%)
Jun 08, 2021 3.440 3.530 3.330 3.520 197,681 +0.08(+2.33%)
Jun 07, 2021 3.300 3.540 3.280 3.440 333,283 +0.17(+5.20%)
Jun 04, 2021 3.420 3.440 3.270 3.270 196,681 -0.11(-3.25%)
Jun 03, 2021 3.220 3.380 3.200 3.380 198,810 +0.15(+4.64%)
Jun 02, 2021 3.210 3.270 3.110 3.230 174,944 +0.06(+1.89%)
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.