Indicators

Optinose Inc (NQ: OPTN )

1.180 -0.010 (-0.84%)

Streaming Delayed Price Updated: 9:55 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.410	7.260	6.410	7.080	737,900	+0.68(+10.62%)
Jun 27, 2019	6.840	7.000	6.290	6.400	123,942	-0.41(-6.02%)
Jun 26, 2019	7.160	7.206	6.760	6.810	99,496	-0.32(-4.49%)
Jun 25, 2019	7.240	7.380	7.100	7.130	90,893	-0.09(-1.25%)
Jun 24, 2019	7.800	7.800	7.200	7.220	145,925	-0.62(-7.91%)
Jun 21, 2019	7.820	8.040	7.610	7.840	264,200	-0.04(-0.51%)
Jun 20, 2019	7.350	7.890	7.350	7.880	285,874	+0.62(+8.54%)
Jun 19, 2019	6.900	7.335	6.830	7.260	131,680	+0.36(+5.22%)
Jun 18, 2019	6.610	6.960	6.610	6.900	159,060	+0.30(+4.55%)
Jun 17, 2019	6.890	6.940	6.560	6.600	176,444	-0.30(-4.35%)
Jun 14, 2019	6.940	7.150	6.740	6.900	150,900	-0.06(-0.86%)
Jun 13, 2019	6.720	7.060	6.660	6.960	144,868	+0.30(+4.50%)
Jun 12, 2019	6.490	6.720	6.415	6.660	164,771	+0.16(+2.46%)
Jun 11, 2019	6.630	6.750	6.180	6.500	246,319	-0.09(-1.37%)
Jun 10, 2019	6.760	6.760	6.530	6.590	361,176	+0.19(+2.97%)
Jun 07, 2019	6.620	6.750	5.940	6.400	428,800	-0.20(-3.03%)
Jun 06, 2019	7.170	7.380	6.470	6.600	354,073	-0.55(-7.69%)
Jun 05, 2019	7.350	7.460	6.990	7.150	209,428	-0.23(-3.12%)
Jun 04, 2019	7.750	7.835	7.280	7.380	158,995	-0.33(-4.28%)

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.