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

Optinose Inc (NQ: OPTN )

1.030 +0.136 (+15.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2023 1.260 1.290 1.175 1.190 502,518 -0.07(-5.56%)
Aug 30, 2023 1.260 1.273 1.230 1.260 192,202 -0.01(-0.79%)
Aug 29, 2023 1.250 1.300 1.230 1.270 167,133 +0.02(+1.60%)
Aug 28, 2023 1.280 1.290 1.250 1.250 205,928 -0.02(-1.96%)
Aug 25, 2023 1.250 1.280 1.220 1.275 143,092 +0.01(+0.79%)
Aug 24, 2023 1.320 1.320 1.260 1.265 168,794 -0.04(-2.69%)
Aug 23, 2023 1.330 1.330 1.270 1.300 254,038 -0.02(-1.52%)
Aug 22, 2023 1.330 1.350 1.290 1.320 285,178 -0.03(-2.22%)
Aug 21, 2023 1.300 1.370 1.255 1.350 507,171 +0.05(+3.85%)
Aug 18, 2023 1.240 1.300 1.240 1.300 166,516 +0.05(+4.00%)
Aug 17, 2023 1.250 1.300 1.240 1.250 326,144 -0.00(-0.40%)
Aug 16, 2023 1.260 1.290 1.230 1.255 178,980 +0.01(+1.21%)
Aug 15, 2023 1.250 1.340 1.230 1.240 979,076 +0.00(+0.00%)
Aug 14, 2023 1.210 1.300 1.190 1.240 382,573 -0.01(-0.80%)
Aug 11, 2023 1.210 1.270 1.165 1.250 366,386 +0.01(+0.81%)
Aug 10, 2023 1.280 1.280 1.130 1.240 712,285 +0.08(+6.90%)
Aug 09, 2023 1.230 1.245 1.150 1.160 433,285 -0.07(-5.69%)
Aug 08, 2023 1.240 1.270 1.210 1.230 202,757 -0.03(-2.38%)
Aug 07, 2023 1.260 1.280 1.230 1.260 191,749 -0.01(-0.79%)
Aug 04, 2023 1.250 1.300 1.230 1.270 170,303 +0.03(+2.42%)
Aug 03, 2023 1.250 1.290 1.230 1.240 309,781 +0.00(+0.40%)
Aug 02, 2023 1.200 1.240 1.170 1.235 205,014 +0.03(+2.07%)
Aug 01, 2023 1.200 1.240 1.180 1.210 224,867 +0.00(+0.41%)
Jul 31, 2023 1.150 1.235 1.120 1.205 248,115 +0.04(+2.99%)
Jul 28, 2023 1.100 1.185 1.070 1.170 510,838 +0.07(+6.36%)
Jul 27, 2023 1.120 1.190 1.080 1.100 788,268 +0.01(+0.92%)
Jul 26, 2023 1.070 1.110 1.060 1.090 284,402 +0.01(+0.93%)
Jul 25, 2023 1.100 1.100 1.030 1.080 342,277 -0.02(-1.82%)
Jul 24, 2023 1.120 1.120 1.020 1.100 477,870 -0.01(-0.90%)
Jul 21, 2023 1.070 1.130 1.000 1.110 674,987 +0.05(+4.72%)
Jul 20, 2023 1.070 1.130 1.050 1.060 468,287 +0.00(+0.00%)
Jul 19, 2023 0.9800 1.120 0.9793 1.060 817,847 +0.07(+7.33%)
Jul 18, 2023 0.9200 1.010 0.9200 0.9876 473,045 +0.06(+6.19%)
Jul 17, 2023 0.9220 0.9725 0.9000 0.9300 483,984 -0.02(-2.05%)
Jul 14, 2023 1.000 1.000 0.9250 0.9495 350,723 -0.03(-3.11%)
Jul 13, 2023 0.9883 1.010 0.9351 0.9800 483,453 -0.00(-0.05%)
Jul 12, 2023 1.030 1.040 0.9220 0.9805 995,051 -0.06(-5.72%)
Jul 11, 2023 1.050 1.050 1.020 1.040 482,989 -0.01(-0.95%)
Jul 10, 2023 1.160 1.160 1.050 1.050 658,321 -0.07(-6.25%)
Jul 07, 2023 1.150 1.165 1.110 1.120 481,546 -0.04(-3.45%)
Jul 06, 2023 1.150 1.165 1.120 1.160 469,279 +0.00(+0.00%)
Jul 05, 2023 1.200 1.200 1.150 1.160 209,062 -0.05(-4.13%)
Jul 03, 2023 1.200 1.230 1.180 1.210 194,669 -0.02(-1.63%)
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%)
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.