Skip to main content

Optinose Inc (NQ: OPTN )

1.880 +0.110 (+6.21%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.760 3.760 3.500 3.660 149,635 -0.16(-4.19%)
Jun 29, 2022 3.640 3.850 3.615 3.820 138,896 +0.14(+3.80%)
Jun 28, 2022 3.510 3.690 3.450 3.680 174,937 +0.15(+4.25%)
Jun 27, 2022 3.860 3.860 3.380 3.530 272,065 -0.23(-6.12%)
Jun 24, 2022 3.620 3.900 3.610 3.760 173,428 +0.07(+1.90%)
Jun 23, 2022 3.570 3.800 3.570 3.690 279,718 +0.18(+5.13%)
Jun 22, 2022 3.500 3.560 3.420 3.510 210,035 -0.05(-1.40%)
Jun 21, 2022 3.560 3.700 3.420 3.560 267,364 +0.14(+4.09%)
Jun 17, 2022 3.640 3.780 3.330 3.420 528,717 -0.28(-7.57%)
Jun 16, 2022 3.510 3.700 3.300 3.700 699,240 +0.22(+6.32%)
Jun 15, 2022 2.820 3.550 2.820 3.480 1,143,086 +0.66(+23.40%)
Jun 14, 2022 2.510 2.970 2.480 2.820 733,826 +0.21(+8.05%)
Jun 13, 2022 2.150 2.830 2.000 2.610 3,518,439 +0.76(+41.08%)
Jun 10, 2022 1.860 1.880 1.780 1.850 117,019 +0.00(+0.00%)
Jun 09, 2022 1.910 1.910 1.820 1.850 41,427 -0.10(-5.13%)
Jun 08, 2022 1.910 2.010 1.910 1.950 34,541 +0.07(+3.72%)
Jun 07, 2022 1.910 1.935 1.880 1.880 92,349 -0.06(-3.09%)
Jun 06, 2022 2.090 2.110 1.930 1.940 88,786 -0.10(-4.90%)
Jun 03, 2022 2.020 2.055 1.960 2.040 84,323 -0.01(-0.49%)
Jun 02, 2022 2.060 2.150 2.050 2.050 65,217 +0.01(+0.49%)
Jun 01, 2022 2.030 2.190 2.030 2.040 153,739 -0.02(-0.73%)
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%)
May 02, 2022 2.380 2.500 2.230 2.440 82,554 +0.02(+0.83%)
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%)
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.