Skip to main content

Optinose Inc (NQ: OPTN )

1.445 -0.035 (-2.36%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.650 3.700 3.590 3.620 28,900 -0.03(-0.82%)
Jul 28, 2022 3.690 3.730 3.580 3.650 40,443 -0.05(-1.35%)
Jul 27, 2022 3.510 3.760 3.442 3.700 84,097 +0.22(+6.32%)
Jul 26, 2022 3.530 3.565 3.480 3.480 137,008 -0.07(-1.97%)
Jul 25, 2022 3.530 3.710 3.480 3.550 89,156 +0.00(+0.00%)
Jul 22, 2022 3.590 3.650 3.540 3.550 34,511 -0.04(-1.11%)
Jul 21, 2022 3.700 3.790 3.540 3.590 135,226 -0.08(-2.18%)
Jul 20, 2022 3.580 3.740 3.520 3.670 123,662 +0.11(+3.09%)
Jul 19, 2022 3.620 3.740 3.530 3.560 67,348 -0.04(-1.11%)
Jul 18, 2022 3.620 3.740 3.580 3.600 80,104 +0.01(+0.28%)
Jul 15, 2022 3.570 3.600 3.500 3.590 58,783 +0.01(+0.28%)
Jul 14, 2022 3.610 3.610 3.515 3.580 76,285 -0.03(-0.83%)
Jul 13, 2022 3.390 3.740 3.370 3.610 152,801 -0.02(-0.55%)
Jul 12, 2022 3.800 3.920 3.470 3.630 314,888 -0.17(-4.47%)
Jul 11, 2022 3.810 3.890 3.760 3.800 132,227 -0.04(-1.04%)
Jul 08, 2022 3.900 4.000 3.710 3.840 203,710 -0.10(-2.54%)
Jul 07, 2022 3.800 4.140 3.550 3.940 710,559 +0.13(+3.41%)
Jul 06, 2022 3.790 3.935 3.720 3.810 130,070 +0.00(+0.00%)
Jul 05, 2022 3.610 3.990 3.500 3.810 166,700 +0.17(+4.67%)
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.