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

Optinose Inc (NQ: OPTN )

1.020 -0.070 (-6.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 29, 2022 3.650 3.700 3.590 3.620 28,900 -0.03(-0.82%)
Jul 28, 2022 3.690 3.730 3.580 3.650 40,443 -0.05(-1.35%)
Jul 27, 2022 3.510 3.760 3.442 3.700 84,097 +0.22(+6.32%)
Jul 26, 2022 3.530 3.565 3.480 3.480 137,008 -0.07(-1.97%)
Jul 25, 2022 3.530 3.710 3.480 3.550 89,156 +0.00(+0.00%)
Jul 22, 2022 3.590 3.650 3.540 3.550 34,511 -0.04(-1.11%)
Jul 21, 2022 3.700 3.790 3.540 3.590 135,226 -0.08(-2.18%)
Jul 20, 2022 3.580 3.740 3.520 3.670 123,662 +0.11(+3.09%)
Jul 19, 2022 3.620 3.740 3.530 3.560 67,348 -0.04(-1.11%)
Jul 18, 2022 3.620 3.740 3.580 3.600 80,104 +0.01(+0.28%)
Jul 15, 2022 3.570 3.600 3.500 3.590 58,783 +0.01(+0.28%)
Jul 14, 2022 3.610 3.610 3.515 3.580 76,285 -0.03(-0.83%)
Jul 13, 2022 3.390 3.740 3.370 3.610 152,801 -0.02(-0.55%)
Jul 12, 2022 3.800 3.920 3.470 3.630 314,888 -0.17(-4.47%)
Jul 11, 2022 3.810 3.890 3.760 3.800 132,227 -0.04(-1.04%)
Jul 08, 2022 3.900 4.000 3.710 3.840 203,710 -0.10(-2.54%)
Jul 07, 2022 3.800 4.140 3.550 3.940 710,559 +0.13(+3.41%)
Jul 06, 2022 3.790 3.935 3.720 3.810 130,070 +0.00(+0.00%)
Jul 05, 2022 3.610 3.990 3.500 3.810 166,700 +0.17(+4.67%)
Jul 01, 2022 3.610 3.970 3.600 3.640 192,319 -0.02(-0.55%)
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%)
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.