Indicators

Optinose Inc (NQ: OPTN )

0.9677 -0.0623 (-6.05%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	2.890	3.000	2.890	2.930	125,428	+0.03(+1.03%)
Feb 25, 2022	2.770	3.050	2.800	2.900	335,429	+0.16(+5.84%)
Feb 24, 2022	2.560	2.780	2.538	2.740	298,053	+0.04(+1.48%)
Feb 23, 2022	2.655	2.780	2.655	2.700	261,774	-0.04(-1.46%)
Feb 22, 2022	2.640	2.850	2.560	2.740	200,740	+0.04(+1.48%)
Feb 18, 2022				2.700	0	-0.15(-5.26%)
Feb 17, 2022	2.760	2.870	2.760	2.850	150,926	+0.09(+3.26%)
Feb 16, 2022	2.700	2.780	2.650	2.760	267,090	+0.07(+2.60%)
Feb 15, 2022	2.660	2.710	2.600	2.690	995,879	+0.02(+0.75%)
Feb 14, 2022	2.690	2.720	2.640	2.670	150,435	+0.00(+0.00%)
Feb 11, 2022	2.720	2.720	2.610	2.670	202,817	-0.05(-1.84%)
Feb 10, 2022	2.610	2.730	2.510	2.720	146,410	+0.05(+1.87%)
Feb 09, 2022	2.600	2.680	2.540	2.670	196,179	+0.12(+4.71%)
Feb 08, 2022	2.540	2.590	2.440	2.550	211,632	+0.05(+2.00%)
Feb 07, 2022	2.440	2.540	2.430	2.500	198,232	+0.09(+3.73%)
Feb 04, 2022	2.280	2.430	2.240	2.410	981,416	+0.12(+5.24%)
Feb 03, 2022	2.370		2.210	2.290	409,393	-0.06(-2.55%)
Feb 02, 2022	2.290	2.400	2.290	2.350	110,285	-0.03(-1.26%)

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.