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 (%)
Feb 29, 2024 1.840 1.860 1.740 1.780 378,089 -0.03(-1.93%)
Feb 28, 2024 1.710 1.845 1.700 1.815 969,326 +0.12(+7.40%)
Feb 27, 2024 1.690 1.750 1.600 1.690 554,650 +0.04(+2.42%)
Feb 26, 2024 1.580 1.710 1.569 1.650 554,325 +0.09(+5.77%)
Feb 23, 2024 1.480 1.690 1.480 1.560 914,195 +0.09(+6.12%)
Feb 22, 2024 1.350 1.510 1.350 1.470 1,061,256 +0.13(+9.70%)
Feb 21, 2024 1.360 1.389 1.330 1.340 193,879 -0.02(-1.47%)
Feb 20, 2024 1.370 1.420 1.355 1.360 208,971 -0.00(-0.37%)
Feb 16, 2024 1.350 1.380 1.330 1.365 184,036 +0.01(+1.11%)
Feb 15, 2024 1.380 1.380 1.300 1.350 360,155 +0.00(+0.00%)
Feb 14, 2024 1.280 1.360 1.270 1.350 241,831 +0.08(+6.30%)
Feb 13, 2024 1.350 1.379 1.270 1.270 388,388 -0.09(-6.62%)
Feb 12, 2024 1.360 1.390 1.320 1.360 304,993 +0.02(+1.49%)
Feb 09, 2024 1.270 1.399 1.240 1.340 544,553 +0.08(+6.35%)
Feb 08, 2024 1.260 1.290 1.240 1.260 199,714 +0.00(+0.00%)
Feb 07, 2024 1.310 1.310 1.250 1.260 243,779 -0.02(-1.56%)
Feb 06, 2024 1.210 1.340 1.210 1.280 310,945 +0.06(+4.92%)
Feb 05, 2024 1.220 1.260 1.220 1.220 209,708 +0.01(+0.83%)
Feb 02, 2024 1.250 1.260 1.200 1.210 307,445 -0.05(-3.97%)
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.