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

Optinose Inc (NQ: OPTN )

0.9251 -0.0026 (-0.28%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 1.260 1.290 1.220 1.230 228,150 -0.01(-0.81%)
Sep 28, 2023 1.240 1.289 1.220 1.240 185,267 -0.01(-0.80%)
Sep 27, 2023 1.210 1.290 1.210 1.250 168,858 +0.02(+1.63%)
Sep 26, 2023 1.200 1.270 1.180 1.230 106,842 +0.02(+1.65%)
Sep 25, 2023 1.280 1.220 1.200 1.210 232,434 -0.05(-3.97%)
Sep 22, 2023 1.250 1.300 1.220 1.260 360,883 +0.02(+1.61%)
Sep 21, 2023 1.290 1.290 1.210 1.240 442,614 -0.06(-4.62%)
Sep 20, 2023 1.270 1.340 1.264 1.300 242,036 +0.03(+2.36%)
Sep 19, 2023 1.380 1.380 1.250 1.270 595,609 -0.11(-7.97%)
Sep 18, 2023 1.380 1.390 1.340 1.380 407,418 +0.01(+0.73%)
Sep 15, 2023 1.300 1.370 1.290 1.370 839,288 +0.07(+5.38%)
Sep 14, 2023 1.300 1.330 1.260 1.300 253,022 +0.02(+1.56%)
Sep 13, 2023 1.240 1.290 1.220 1.280 247,287 +0.03(+2.40%)
Sep 12, 2023 1.235 1.262 1.220 1.250 122,746 +0.02(+1.63%)
Sep 11, 2023 1.200 1.240 1.200 1.230 285,547 +0.03(+2.50%)
Sep 08, 2023 1.210 1.240 1.200 1.200 235,213 -0.01(-0.83%)
Sep 07, 2023 1.250 1.250 1.200 1.210 193,075 -0.02(-1.63%)
Sep 06, 2023 1.230 1.250 1.200 1.230 125,091 +0.00(+0.00%)
Sep 05, 2023 1.260 1.280 1.210 1.230 223,000 -0.04(-3.15%)
Sep 01, 2023 1.200 1.290 1.200 1.270 453,707 +0.08(+6.72%)
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%)
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.