Indicators

Optinose Inc (NQ: OPTN )

0.8604 -0.0446 (-4.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.780	1.820	1.690	1.710	110,197	-0.08(-4.47%)
Apr 27, 2023	1.780	1.820	1.740	1.790	132,816	-0.01(-0.56%)
Apr 26, 2023	1.760	1.810	1.730	1.800	102,101	+0.03(+1.69%)
Apr 25, 2023	1.790	1.820	1.680	1.770	163,807	-0.04(-2.21%)
Apr 24, 2023	1.860	1.860	1.800	1.810	90,210	-0.06(-3.21%)
Apr 21, 2023	1.880	1.895	1.730	1.870	149,275	-0.03(-1.58%)
Apr 20, 2023	1.960	2.010	1.870	1.900	87,695	-0.06(-3.06%)
Apr 19, 2023	1.990	2.000	1.940	1.960	102,768	-0.07(-3.45%)
Apr 18, 2023	2.060	2.070	1.930	2.030	117,714	-0.02(-0.98%)
Apr 17, 2023	1.920	2.070	1.850	2.050	349,996	+0.15(+7.89%)
Apr 14, 2023	1.930	1.960	1.889	1.900	84,082	-0.04(-2.06%)
Apr 13, 2023	1.960	2.015	1.890	1.940	162,403	-0.01(-0.51%)
Apr 12, 2023	1.900	2.050	1.841	1.950	228,759	+0.02(+1.04%)
Apr 11, 2023	1.860	1.930	1.790	1.930	162,250	+0.08(+4.32%)
Apr 10, 2023	1.850	1.900	1.780	1.850	211,609	-0.01(-0.54%)
Apr 06, 2023	1.890	1.900	1.781	1.860	105,751	-0.02(-1.06%)
Apr 05, 2023	1.870	1.900	1.850	1.880	77,782	+0.03(+1.62%)
Apr 04, 2023	2.020	2.020	1.810	1.850	152,771	-0.19(-9.31%)

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.