Indicators

Optinose Inc (NQ: OPTN )

0.9277 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.49	18.13	17.49	17.71	47,030	+0.16(+0.91%)
Feb 27, 2018	17.29	18.13	17.25	17.55	38,553	+0.14(+0.80%)
Feb 26, 2018	17.18	17.97	17.12	17.41	29,479	+0.10(+0.58%)
Feb 23, 2018	18.17	18.25	16.89	17.31	40,646	-0.28(-1.59%)
Feb 22, 2018	18.05	18.59	17.08	17.59	41,036	-0.28(-1.57%)
Feb 21, 2018	16.06	18.82	16.00	17.87	64,573	+1.96(+12.32%)
Feb 20, 2018	16.09	16.48	15.50	15.91	61,949	-0.30(-1.85%)
Feb 16, 2018		16.21	16.21	16.21	0	-0.21(-1.28%)
Feb 15, 2018	16.54	16.61	16.29	16.42	39,020	-0.28(-1.68%)
Feb 14, 2018		17.06	16.53	16.70	36,784	-0.20(-1.18%)
Feb 13, 2018	17.18	17.65	16.85	16.90	24,167	-0.45(-2.59%)
Feb 12, 2018	17.39	18.47	16.86	17.35	29,371	+0.09(+0.52%)
Feb 09, 2018	18.64	18.79	16.80	17.26	71,841	-1.18(-6.40%)
Feb 08, 2018	18.44	18.45	18.18	18.44	46,190	+0.03(+0.16%)
Feb 07, 2018	18.05	18.51	18.05	18.41	17,884	+0.41(+2.28%)
Feb 06, 2018	17.70	18.44	17.63	18.00	47,416	-0.09(-0.50%)
Feb 05, 2018	18.32	18.32	17.45	18.09	23,254	-0.32(-1.74%)
Feb 02, 2018	18.26	18.83	18.01	18.41	16,581	-0.33(-1.76%)

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.