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

Optinose Inc (NQ: OPTN )

1.090 -0.100 (-8.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Jul 30, 2021 2.750 2.860 2.720 2.840 311,393 +0.09(+3.27%)
Jul 29, 2021 2.730 2.800 2.570 2.750 773,981 +0.04(+1.48%)
Jul 28, 2021 2.650 2.740 2.600 2.710 391,180 +0.11(+4.23%)
Jul 27, 2021 2.700 2.710 2.510 2.600 433,234 -0.10(-3.70%)
Jul 26, 2021 2.800 2.800 2.680 2.700 205,084 -0.10(-3.57%)
Jul 23, 2021 2.710 2.820 2.630 2.800 381,853 +0.09(+3.32%)
Jul 22, 2021 2.750 2.790 2.600 2.710 585,471 -0.01(-0.37%)
Jul 21, 2021 2.850 2.850 2.610 2.720 645,413 -0.09(-3.20%)
Jul 20, 2021 3.060 3.060 2.800 2.810 641,983 -0.23(-7.57%)
Jul 19, 2021 2.810 3.060 2.800 3.040 512,961 +0.19(+6.67%)
Jul 16, 2021 2.980 2.980 2.850 2.850 121,862 -0.15(-5.00%)
Jul 15, 2021 2.900 3.000 2.850 3.000 263,862 +0.07(+2.39%)
Jul 14, 2021 2.980 3.030 2.900 2.930 314,385 -0.01(-0.34%)
Jul 13, 2021 2.980 3.000 2.910 2.940 312,508 -0.05(-1.67%)
Jul 12, 2021 3.000 3.050 2.920 2.990 143,427 +0.01(+0.34%)
Jul 09, 2021 2.890 3.000 2.890 2.980 172,154 +0.07(+2.41%)
Jul 08, 2021 2.870 2.925 2.810 2.910 228,946 +0.05(+1.75%)
Jul 07, 2021 2.940 2.970 2.850 2.860 340,652 -0.07(-2.39%)
Jul 06, 2021 3.000 3.020 2.900 2.930 266,837 -0.06(-2.01%)
Jul 02, 2021 3.030 3.080 2.990 2.990 353,420 -0.01(-0.33%)
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.