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

Optinose Inc (NQ: OPTN )

0.9277 -0.0923 (-9.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2022 3.580 3.700 3.565 3.650 24,605 +0.08(+2.24%)
Aug 30, 2022 3.650 3.690 3.550 3.570 65,572 -0.07(-1.92%)
Aug 29, 2022 3.580 3.800 3.580 3.640 100,181 -0.03(-0.82%)
Aug 26, 2022 3.780 3.790 3.640 3.670 51,532 -0.12(-3.17%)
Aug 25, 2022 3.700 3.820 3.656 3.790 41,578 +0.11(+2.99%)
Aug 24, 2022 3.570 3.770 3.540 3.680 44,342 +0.10(+2.79%)
Aug 23, 2022 3.580 3.678 3.554 3.580 72,176 -0.07(-1.92%)
Aug 22, 2022 3.460 3.680 3.460 3.650 114,085 +0.16(+4.58%)
Aug 19, 2022 3.930 4.020 3.490 3.490 199,191 -0.39(-10.05%)
Aug 18, 2022 3.950 4.020 3.776 3.880 154,988 -0.14(-3.48%)
Aug 17, 2022 3.990 4.300 3.990 4.020 192,402 +0.05(+1.26%)
Aug 16, 2022 3.970 4.300 3.945 3.970 479,456 +0.06(+1.53%)
Aug 15, 2022 3.700 4.190 3.690 3.910 376,546 +0.15(+3.99%)
Aug 12, 2022 3.520 3.820 3.520 3.760 252,493 +0.17(+4.74%)
Aug 11, 2022 3.700 3.750 3.500 3.590 93,513 -0.11(-2.97%)
Aug 10, 2022 3.580 3.750 3.482 3.700 249,731 +0.20(+5.71%)
Aug 09, 2022 3.600 3.675 3.500 3.500 84,579 -0.10(-2.78%)
Aug 08, 2022 3.640 3.800 3.520 3.600 139,312 -0.08(-2.17%)
Aug 05, 2022 3.630 3.700 3.500 3.680 45,667 +0.00(+0.00%)
Aug 04, 2022 3.670 3.810 3.640 3.680 86,790 +0.01(+0.27%)
Aug 03, 2022 3.650 3.700 3.540 3.670 168,784 +0.05(+1.38%)
Aug 02, 2022 3.530 3.700 3.420 3.620 96,169 +0.07(+1.97%)
Aug 01, 2022 3.590 3.950 3.200 3.550 579,367 -0.07(-1.93%)
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%)
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.