Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.150	1.235	1.120	1.205	248,115	+0.04(+2.99%)
Jul 28, 2023	1.100	1.185	1.070	1.170	510,838	+0.07(+6.36%)
Jul 27, 2023	1.120	1.190	1.080	1.100	788,268	+0.01(+0.92%)
Jul 26, 2023	1.070	1.110	1.060	1.090	284,402	+0.01(+0.93%)
Jul 25, 2023	1.100	1.100	1.030	1.080	342,277	-0.02(-1.82%)
Jul 24, 2023	1.120	1.120	1.020	1.100	477,870	-0.01(-0.90%)
Jul 21, 2023	1.070	1.130	1.000	1.110	674,987	+0.05(+4.72%)
Jul 20, 2023	1.070	1.130	1.050	1.060	468,287	+0.00(+0.00%)
Jul 19, 2023	0.9800	1.120	0.9793	1.060	817,847	+0.07(+7.33%)
Jul 18, 2023	0.9200	1.010	0.9200	0.9876	473,045	+0.06(+6.19%)
Jul 17, 2023	0.9220	0.9725	0.9000	0.9300	483,984	-0.02(-2.05%)
Jul 14, 2023	1.000	1.000	0.9250	0.9495	350,723	-0.03(-3.11%)
Jul 13, 2023	0.9883	1.010	0.9351	0.9800	483,453	-0.00(-0.05%)
Jul 12, 2023	1.030	1.040	0.9220	0.9805	995,051	-0.06(-5.72%)
Jul 11, 2023	1.050	1.050	1.020	1.040	482,989	-0.01(-0.95%)
Jul 10, 2023	1.160	1.160	1.050	1.050	658,321	-0.07(-6.25%)
Jul 07, 2023	1.150	1.165	1.110	1.120	481,546	-0.04(-3.45%)
Jul 06, 2023	1.150	1.165	1.120	1.160	469,279	+0.00(+0.00%)
Jul 05, 2023	1.200	1.200	1.150	1.160	209,062	-0.05(-4.13%)

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.