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

Optinose Inc (NQ: OPTN )

0.8604 -0.0446 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 1.230 1.240 1.165 1.230 565,769 +0.00(+0.00%)
Jun 29, 2023 1.240 1.245 1.160 1.230 889,260 -0.01(-0.81%)
Jun 28, 2023 1.230 1.260 1.180 1.240 607,616 +0.01(+0.81%)
Jun 27, 2023 1.170 1.255 1.120 1.230 592,756 +0.08(+6.96%)
Jun 26, 2023 1.240 1.240 1.120 1.150 833,850 -0.04(-3.36%)
Jun 23, 2023 1.200 1.210 1.140 1.190 8,907,278 -0.04(-3.25%)
Jun 22, 2023 1.190 1.260 1.170 1.230 622,669 +0.04(+3.36%)
Jun 21, 2023 1.200 1.210 1.150 1.190 475,310 -0.01(-0.83%)
Jun 20, 2023 1.150 1.210 1.150 1.200 832,864 +0.04(+3.45%)
Jun 16, 2023 1.150 1.180 1.110 1.160 1,026,486 +0.03(+2.65%)
Jun 15, 2023 1.110 1.170 1.105 1.130 945,622 +0.02(+1.80%)
Jun 14, 2023 1.160 1.180 1.090 1.110 1,010,328 -0.06(-5.13%)
Jun 13, 2023 1.230 1.260 1.140 1.170 725,852 -0.05(-4.10%)
Jun 12, 2023 1.220 1.280 1.170 1.220 761,049 -0.02(-1.61%)
Jun 09, 2023 1.190 1.290 1.180 1.240 727,409 +0.06(+5.08%)
Jun 08, 2023 1.170 1.260 1.140 1.180 726,992 +0.01(+0.85%)
Jun 07, 2023 1.150 1.190 1.070 1.170 853,166 +0.03(+2.63%)
Jun 06, 2023 1.160 1.180 1.130 1.140 502,626 -0.06(-5.00%)
Jun 05, 2023 1.240 1.240 1.150 1.200 283,007 -0.01(-0.83%)
Jun 02, 2023 1.220 1.250 1.180 1.210 547,771 -0.04(-3.20%)
Jun 01, 2023 1.270 1.270 1.200 1.250 428,319 +0.00(+0.00%)
May 31, 2023 1.250 1.290 1.150 1.250 695,515 -0.02(-1.57%)
May 30, 2023 1.220 1.290 1.180 1.270 582,245 +0.06(+4.96%)
May 26, 2023 1.280 1.280 1.180 1.210 530,202 -0.06(-4.72%)
May 25, 2023 1.350 1.360 1.240 1.270 658,755 -0.08(-5.93%)
May 24, 2023 1.410 1.480 1.290 1.350 627,574 -0.13(-8.78%)
May 23, 2023 1.330 1.510 1.250 1.480 1,216,477 +0.16(+12.12%)
May 22, 2023 1.470 1.480 1.240 1.320 1,321,016 -0.13(-8.97%)
May 19, 2023 1.800 1.800 1.450 1.450 1,425,619 -0.34(-18.99%)
May 18, 2023 1.870 1.880 1.760 1.790 529,584 -0.06(-3.50%)
May 17, 2023 1.900 1.930 1.840 1.855 378,802 -0.02(-1.33%)
May 16, 2023 1.920 1.950 1.865 1.880 355,758 -0.07(-3.59%)
May 15, 2023 1.950 1.965 1.840 1.950 478,304 +0.00(+0.00%)
May 12, 2023 1.950 2.000 1.930 1.950 217,656 -0.03(-1.52%)
May 11, 2023 1.760 2.030 1.660 1.980 214,887 +0.12(+6.45%)
May 10, 2023 1.860 1.880 1.790 1.860 108,311 +0.03(+1.64%)
May 09, 2023 1.890 1.890 1.760 1.830 109,782 -0.06(-3.17%)
May 08, 2023 1.970 2.030 1.810 1.890 154,820 -0.11(-5.50%)
May 05, 2023 1.930 2.040 1.910 2.000 201,714 +0.05(+2.56%)
May 04, 2023 1.750 1.970 1.750 1.950 188,584 +0.20(+11.43%)
May 03, 2023 1.740 1.780 1.730 1.750 112,300 +0.02(+1.16%)
May 02, 2023 1.800 1.820 1.720 1.730 93,575 -0.05(-2.81%)
May 01, 2023 1.700 1.830 1.700 1.780 104,715 +0.07(+4.09%)
Apr 28, 2023 1.780 1.820 1.690 1.710 110,197 -0.08(-4.47%)
Apr 27, 2023 1.780 1.820 1.740 1.790 132,816 -0.01(-0.56%)
Apr 26, 2023 1.760 1.810 1.730 1.800 102,101 +0.03(+1.69%)
Apr 25, 2023 1.790 1.820 1.680 1.770 163,807 -0.04(-2.21%)
Apr 24, 2023 1.860 1.860 1.800 1.810 90,210 -0.06(-3.21%)
Apr 21, 2023 1.880 1.895 1.730 1.870 149,275 -0.03(-1.58%)
Apr 20, 2023 1.960 2.010 1.870 1.900 87,695 -0.06(-3.06%)
Apr 19, 2023 1.990 2.000 1.940 1.960 102,768 -0.07(-3.45%)
Apr 18, 2023 2.060 2.070 1.930 2.030 117,714 -0.02(-0.98%)
Apr 17, 2023 1.920 2.070 1.850 2.050 349,996 +0.15(+7.89%)
Apr 14, 2023 1.930 1.960 1.889 1.900 84,082 -0.04(-2.06%)
Apr 13, 2023 1.960 2.015 1.890 1.940 162,403 -0.01(-0.51%)
Apr 12, 2023 1.900 2.050 1.841 1.950 228,759 +0.02(+1.04%)
Apr 11, 2023 1.860 1.930 1.790 1.930 162,250 +0.08(+4.32%)
Apr 10, 2023 1.850 1.900 1.780 1.850 211,609 -0.01(-0.54%)
Apr 06, 2023 1.890 1.900 1.781 1.860 105,751 -0.02(-1.06%)
Apr 05, 2023 1.870 1.900 1.850 1.880 77,782 +0.03(+1.62%)
Apr 04, 2023 2.020 2.020 1.810 1.850 152,771 -0.19(-9.31%)
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.