Optinose Inc (NQ: OPTN )

4.110 USD +0.020 (+0.49%)
Official Closing Price Updated: 5:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.360 3.360 3.140 3.200 448,100 -0.15(-4.48%)
Oct 29, 2020 3.500 3.500 3.330 3.350 381,486 -0.19(-5.37%)
Oct 28, 2020 3.470 3.580 3.150 3.540 969,239 +0.04(+1.29%)
Oct 27, 2020 3.740 3.740 3.490 3.495 371,667 -0.21(-5.54%)
Oct 26, 2020 3.750 3.760 3.500 3.700 596,517 -0.07(-1.86%)
Oct 23, 2020 3.850 3.870 3.610 3.770 287,000 -0.01(-0.26%)
Oct 22, 2020 3.810 4.250 3.750 3.780 666,715 +0.15(+4.13%)
Oct 21, 2020 3.830 3.880 3.610 3.630 255,063 -0.18(-4.72%)
Oct 20, 2020 3.950 3.950 3.790 3.810 152,137 -0.13(-3.30%)
Oct 19, 2020 3.960 3.990 3.880 3.940 118,141 -0.01(-0.25%)
Oct 16, 2020 3.850 4.000 3.800 3.950 109,800 +0.07(+1.80%)
Oct 15, 2020 3.770 3.910 3.700 3.880 102,248 +0.04(+1.04%)
Oct 14, 2020 4.040 4.070 3.840 3.840 123,548 -0.16(-4.00%)
Oct 13, 2020 3.940 4.050 3.880 4.000 229,934 +0.02(+0.50%)
Oct 12, 2020 4.010 4.050 3.840 3.980 200,060 -0.02(-0.50%)
Oct 09, 2020 4.090 4.110 3.960 4.000 247,800 -0.02(-0.50%)
Oct 08, 2020 4.080 4.200 4.000 4.020 256,980 +0.03(+0.75%)
Oct 07, 2020 4.000 4.090 3.960 3.990 255,386 +0.03(+0.76%)
Oct 06, 2020 4.060 4.130 3.938 3.960 231,487 -0.04(-1.00%)
Oct 05, 2020 3.990 4.030 3.860 4.000 141,093 +0.03(+0.76%)
Oct 02, 2020 3.710 4.000 3.660 3.970 242,300 +0.18(+4.75%)
Oct 01, 2020 3.890 4.000 3.730 3.790 235,099 -0.11(-2.82%)
Sep 30, 2020 3.840 4.090 3.840 3.900 219,237 +0.07(+1.83%)
Sep 29, 2020 3.670 3.860 3.530 3.830 487,149 +0.14(+3.79%)
Sep 28, 2020 3.800 3.870 3.645 3.690 453,672 -0.06(-1.60%)
Sep 25, 2020 3.780 3.855 3.630 3.750 569,200 -0.03(-0.79%)
Sep 24, 2020 3.910 3.945 3.750 3.780 450,385 -0.10(-2.58%)
Sep 23, 2020 4.070 4.090 3.840 3.880 872,301 -0.21(-5.13%)
Sep 22, 2020 4.090 4.140 3.950 4.090 280,627 -0.01(-0.24%)
Sep 21, 2020 4.250 4.355 4.040 4.100 355,543 -0.22(-5.09%)
Sep 18, 2020 4.440 4.560 4.250 4.320 822,300 -0.04(-0.92%)
Sep 17, 2020 4.400 4.470 4.230 4.360 360,484 -0.08(-1.80%)
Sep 16, 2020 4.560 4.565 4.410 4.440 258,834 -0.09(-1.99%)
Sep 15, 2020 4.570 4.575 4.430 4.530 168,329 +0.04(+0.78%)
Sep 14, 2020 4.410 4.550 4.370 4.495 302,377 +0.13(+3.10%)
Sep 11, 2020 4.510 4.570 4.320 4.360 168,100 -0.17(-3.75%)
Sep 10, 2020 4.530 4.630 4.460 4.530 212,596 +0.03(+0.67%)
Sep 09, 2020 4.320 4.650 4.300 4.500 287,942 +0.23(+5.39%)
Sep 08, 2020 4.240 4.410 4.184 4.270 268,737 -0.04(-0.93%)
Sep 04, 2020 4.340 4.390 4.050 4.310 473,500 -0.01(-0.23%)
Sep 03, 2020 4.500 4.570 4.280 4.320 336,966 -0.18(-4.00%)
Sep 02, 2020 4.350 4.570 4.290 4.500 259,682 +0.15(+3.45%)
Sep 01, 2020 4.530 4.560 4.280 4.350 302,026 -0.20(-4.40%)
Aug 31, 2020 4.630 4.690 4.404 4.550 333,761 -0.00(-0.11%)
Aug 28, 2020 4.300 4.560 4.200 4.555 524,500 +0.27(+6.43%)
Aug 27, 2020 4.410 4.440 4.180 4.280 474,885 -0.07(-1.61%)
Aug 26, 2020 4.570 4.590 4.260 4.350 461,369 -0.19(-4.19%)
Aug 25, 2020 4.400 4.590 4.215 4.540 555,062 +0.14(+3.18%)
Aug 24, 2020 4.950 4.990 4.360 4.400 607,862 -0.40(-8.33%)
Aug 21, 2020 5.170 5.250 4.770 4.800 757,400 -0.38(-7.34%)
Aug 20, 2020 5.320 5.370 5.160 5.180 558,391 -0.22(-4.07%)
Aug 19, 2020 5.290 5.550 5.280 5.400 546,815 +0.17(+3.25%)
Aug 18, 2020 5.200 5.260 5.010 5.230 547,914 +0.04(+0.77%)
Aug 17, 2020 5.310 5.320 5.050 5.190 775,797 -0.10(-1.98%)
Aug 14, 2020 5.460 5.460 5.010 5.295 3,596,200 -1.49(-21.90%)
Aug 13, 2020 6.530 6.800 6.490 6.780 220,551 +0.16(+2.42%)
Aug 12, 2020 6.570 6.690 6.470 6.620 280,257 +0.13(+2.00%)
Aug 11, 2020 6.960 7.040 6.400 6.490 349,719 -0.41(-5.94%)
Aug 10, 2020 6.630 7.000 6.560 6.900 313,529 +0.27(+4.07%)
Aug 07, 2020 6.290 6.930 6.240 6.630 397,300 +0.29(+4.57%)
Aug 06, 2020 6.170 6.360 5.970 6.340 197,760 +0.19(+3.09%)
Aug 05, 2020 6.310 6.480 5.900 6.150 581,976 -0.27(-4.21%)
Aug 04, 2020 5.850 6.710 5.840 6.420 847,704 +0.71(+12.43%)
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.