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

Optinose Inc (NQ: OPTN )

0.8942 -0.0335 (-3.61%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 29, 2019 9.770 10.37 9.770 10.30 163,900 +0.48(+4.89%)
Mar 28, 2019 9.900 10.31 9.650 9.820 84,453 -0.21(-2.09%)
Mar 27, 2019 9.750 10.29 9.610 10.03 118,578 +0.16(+1.62%)
Mar 26, 2019 9.580 9.940 9.580 9.870 123,919 +0.33(+3.46%)
Mar 25, 2019 9.180 9.570 8.760 9.540 76,258 +0.35(+3.81%)
Mar 22, 2019 9.420 9.630 9.010 9.190 162,400 -0.28(-2.96%)
Mar 21, 2019 9.460 9.860 9.180 9.470 98,563 +0.06(+0.64%)
Mar 20, 2019 9.410 9.690 9.110 9.410 134,485 +0.01(+0.11%)
Mar 19, 2019 9.170 9.500 9.030 9.400 121,157 +0.28(+3.07%)
Mar 18, 2019 9.030 9.200 8.694 9.120 180,136 +0.02(+0.22%)
Mar 15, 2019 8.770 9.240 8.600 9.100 318,100 +0.32(+3.64%)
Mar 14, 2019 8.770 9.010 8.570 8.780 108,828 +0.04(+0.46%)
Mar 13, 2019 8.660 8.780 8.560 8.740 96,277 +0.12(+1.39%)
Mar 12, 2019 8.700 8.800 8.000 8.620 78,533 -0.12(-1.37%)
Mar 11, 2019 8.570 8.820 8.490 8.740 140,887 +0.16(+1.86%)
Mar 08, 2019 8.430 8.840 8.180 8.580 242,000 +0.08(+0.94%)
Mar 07, 2019 8.070 8.510 7.681 8.500 299,034 +0.40(+4.94%)
Mar 06, 2019 9.170 9.770 7.850 8.100 371,160 -0.50(-5.76%)
Mar 05, 2019 7.990 8.610 7.860 8.595 729,967 +0.60(+7.44%)
Mar 04, 2019 8.020 8.070 7.630 8.000 285,433 +0.05(+0.63%)
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.