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

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
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 31, 2022 2.580 2.580 2.460 2.470 76,832 -0.05(-1.98%)
Mar 30, 2022 2.630 2.680 2.490 2.520 191,729 -0.06(-2.33%)
Mar 29, 2022 2.680 2.680 2.570 2.580 174,982 -0.10(-3.73%)
Mar 28, 2022 2.630 2.680 2.610 2.680 284,302 +0.05(+1.90%)
Mar 25, 2022 2.660 2.680 2.610 2.630 127,284 +0.03(+1.15%)
Mar 24, 2022 2.600 2.680 2.580 2.600 262,200 -0.02(-0.76%)
Mar 23, 2022 2.500 2.645 2.500 2.620 173,658 +0.14(+5.65%)
Mar 22, 2022 2.480 2.560 2.460 2.480 409,601 +0.02(+0.81%)
Mar 21, 2022 2.470 2.540 2.370 2.460 1,280,240 +0.10(+4.24%)
Mar 18, 2022 2.320 2.442 2.240 2.360 2,291,887 +0.03(+1.29%)
Mar 17, 2022 2.090 2.440 2.090 2.330 539,774 +0.23(+10.95%)
Mar 16, 2022 2.090 2.170 2.070 2.100 479,214 +0.00(+0.00%)
Mar 15, 2022 2.010 2.120 2.000 2.100 110,504 +0.06(+2.94%)
Mar 14, 2022 2.000 2.100 1.910 2.040 323,144 +0.01(+0.49%)
Mar 11, 2022 2.210 2.330 2.010 2.030 507,873 -0.20(-8.97%)
Mar 10, 2022 2.540 2.540 2.180 2.230 388,264 -0.27(-10.98%)
Mar 09, 2022 2.540 2.630 2.470 2.505 725,402 -0.06(-2.53%)
Mar 08, 2022 2.680 2.695 2.440 2.570 591,286 -0.18(-6.55%)
Mar 07, 2022 2.680 2.850 2.600 2.750 1,229,981 +0.03(+1.10%)
Mar 04, 2022 2.830 2.900 2.630 2.720 229,836 -0.13(-4.56%)
Mar 03, 2022 2.770 2.907 2.677 2.850 268,823 +0.13(+4.78%)
Mar 02, 2022 2.780 2.780 2.660 2.720 366,878 -0.02(-0.73%)
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.