Skip to main content

Optinose Inc (NQ: OPTN )

1.460 -0.020 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.260 4.260 3.980 4.040 642,436 -0.14(-3.35%)
Apr 29, 2020 4.180 4.340 4.000 4.180 503,288 +0.18(+4.50%)
Apr 28, 2020 4.370 4.440 3.975 4.000 575,123 -0.25(-5.88%)
Apr 27, 2020 4.100 4.430 4.080 4.250 416,295 +0.25(+6.25%)
Apr 24, 2020 4.000 4.100 4.000 4.000 229,300 +0.00(+0.00%)
Apr 23, 2020 3.850 4.180 3.710 4.000 420,741 +0.15(+3.90%)
Apr 22, 2020 3.760 3.900 3.670 3.850 110,020 +0.14(+3.77%)
Apr 21, 2020 3.870 4.050 3.700 3.710 205,463 -0.29(-7.25%)
Apr 20, 2020 3.820 4.100 3.810 4.000 278,779 +0.07(+1.78%)
Apr 17, 2020 3.920 4.040 3.850 3.930 311,600 +0.15(+3.97%)
Apr 16, 2020 3.840 3.980 3.650 3.780 262,446 -0.06(-1.56%)
Apr 15, 2020 3.950 4.030 3.740 3.840 303,203 -0.18(-4.48%)
Apr 14, 2020 4.000 4.110 3.920 4.020 211,789 +0.13(+3.34%)
Apr 13, 2020 4.080 4.080 3.740 3.890 182,850 -0.15(-3.71%)
Apr 09, 2020 3.860 4.150 3.820 4.040 567,700 +0.29(+7.73%)
Apr 08, 2020 4.080 4.080 3.620 3.750 426,468 -0.22(-5.54%)
Apr 07, 2020 3.990 4.270 3.930 3.970 967,132 +0.08(+2.06%)
Apr 06, 2020 3.710 4.000 3.620 3.890 264,026 +0.31(+8.66%)
Apr 03, 2020 4.170 4.300 3.505 3.580 199,800 -0.61(-14.56%)
Apr 02, 2020 4.350 4.770 3.960 4.190 257,890 -0.19(-4.34%)
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.