Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Optinose Inc (NQ: OPTN )

3.520 USD +0.040 (+1.15%)
Official Closing Price Updated: 5:09 PM EDT, Apr 9, 2021 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 (%)
Nov 30, 2018 8.720 8.755 7.370 7.870 472,700 -0.81(-9.33%)
Nov 29, 2018 8.560 8.760 8.345 8.680 149,491 +0.03(+0.35%)
Nov 28, 2018 8.590 8.720 8.410 8.650 203,548 +0.09(+1.05%)
Nov 27, 2018 8.500 8.610 8.300 8.560 123,997 -0.04(-0.47%)
Nov 26, 2018 9.110 9.140 8.480 8.600 148,675 -0.50(-5.49%)
Nov 23, 2018 9.420 9.570 8.990 9.100 70,100 -0.31(-3.29%)
Nov 21, 2018 9.410 9.410 9.410 0 +0.05(+0.53%)
Nov 20, 2018 9.810 9.860 9.100 9.360 472,717 -0.55(-5.55%)
Nov 19, 2018 10.30 10.50 9.800 9.910 151,773 -0.41(-3.97%)
Nov 16, 2018 10.20 10.47 9.950 10.32 174,200 +0.01(+0.10%)
Nov 15, 2018 10.25 10.62 10.03 10.31 280,996 +0.02(+0.19%)
Nov 14, 2018 11.18 11.18 10.00 10.29 311,591 -0.99(-8.78%)
Nov 13, 2018 10.87 11.72 10.50 11.28 490,210 +0.92(+8.88%)
Nov 12, 2018 10.79 10.89 10.20 10.36 190,039 -0.51(-4.69%)
Nov 09, 2018 11.00 11.05 10.60 10.87 121,600 -0.20(-1.81%)
Nov 08, 2018 11.04 11.31 10.88 11.07 109,022 +0.01(+0.09%)
Nov 07, 2018 12.05 12.05 10.87 11.06 189,200 -0.86(-7.21%)
Nov 06, 2018 11.23 11.99 11.22 11.92 302,743 +0.65(+5.77%)
Nov 05, 2018 10.99 11.37 10.90 11.27 304,686 +0.20(+1.81%)
Nov 02, 2018 10.90 11.45 10.87 11.07 82,200 +0.17(+1.56%)
Nov 01, 2018 10.66 11.04 10.39 10.90 164,811 +0.32(+3.02%)
Oct 31, 2018 10.62 11.09 10.52 10.58 199,424 +0.08(+0.76%)
Oct 30, 2018 11.00 11.59 10.47 10.50 200,913 -0.52(-4.72%)
Oct 29, 2018 11.24 11.53 10.73 11.02 380,685 -0.17(-1.52%)
Oct 26, 2018 11.23 11.55 11.06 11.19 175,400 -0.19(-1.67%)
Oct 25, 2018 11.34 11.55 11.06 11.38 151,384 +0.12(+1.07%)
Oct 24, 2018 10.99 11.45 10.91 11.26 94,239 +0.24(+2.18%)
Oct 23, 2018 10.64 11.25 10.51 11.02 161,233 +0.18(+1.66%)
Oct 22, 2018 11.39 11.52 10.68 10.84 266,863 -0.55(-4.83%)
Oct 19, 2018 11.42 11.87 11.27 11.39 176,300 -0.03(-0.26%)
Oct 18, 2018 11.66 11.73 11.13 11.42 304,600 -0.37(-3.14%)
Oct 17, 2018 11.10 11.99 10.94 11.79 256,859 +0.74(+6.70%)
Oct 16, 2018 11.06 11.08 10.78 11.05 531,885 +0.07(+0.64%)
Oct 15, 2018 10.92 11.15 10.70 10.98 265,477 -0.01(-0.09%)
Oct 12, 2018 10.15 11.14 10.10 10.99 476,900 +0.99(+9.90%)
Oct 11, 2018 10.36 10.40 9.780 10.00 363,176 -0.43(-4.12%)
Oct 10, 2018 10.69 10.99 10.42 10.43 152,264 -0.31(-2.89%)
Oct 09, 2018 10.66 10.81 10.58 10.74 316,516 +0.09(+0.85%)
Oct 08, 2018 10.98 11.21 10.41 10.65 140,717 -0.35(-3.18%)
Oct 05, 2018 10.90 11.18 10.81 11.00 196,000 +0.09(+0.78%)
Oct 04, 2018 11.49 11.49 10.33 10.91 352,689 -0.62(-5.42%)
Oct 03, 2018 11.00 11.83 10.96 11.54 455,451 +0.41(+3.68%)
Oct 02, 2018 11.57 11.73 10.85 11.13 240,991 -0.54(-4.63%)
Oct 01, 2018 12.48 12.48 11.51 11.67 311,503 -0.76(-6.11%)
Sep 28, 2018 12.59 12.77 12.36 12.43 127,000 -0.24(-1.89%)
Sep 27, 2018 13.10 13.40 12.58 12.67 116,982 -0.39(-2.99%)
Sep 26, 2018 13.01 13.48 12.60 13.06 274,873 +0.12(+0.93%)
Sep 25, 2018 13.85 13.99 12.85 12.94 185,595 -0.87(-6.30%)
Sep 24, 2018 13.54 13.92 13.46 13.81 251,204 +0.24(+1.77%)
Sep 21, 2018 13.69 13.98 13.51 13.57 373,200 -0.12(-0.88%)
Sep 20, 2018 13.69 13.77 13.55 13.69 124,271 +0.03(+0.22%)
Sep 19, 2018 13.66 14.20 13.49 13.66 118,341 +0.01(+0.07%)
Sep 18, 2018 13.52 13.94 13.47 13.65 161,898 +0.12(+0.89%)
Sep 17, 2018 13.50 13.79 13.40 13.53 373,844 +0.04(+0.30%)
Sep 14, 2018 13.67 13.79 13.44 13.49 95,700 -0.08(-0.59%)
Sep 13, 2018 13.85 14.23 13.26 13.57 132,714 -0.26(-1.88%)
Sep 12, 2018 14.26 14.37 13.55 13.83 207,969 -0.50(-3.49%)
Sep 11, 2018 14.53 14.77 14.30 14.33 87,608 -0.22(-1.51%)
Sep 10, 2018 14.73 15.04 14.22 14.55 198,587 -0.06(-0.41%)
Sep 07, 2018 14.22 14.94 13.93 14.61 163,600 +0.36(+2.53%)
Sep 06, 2018 14.77 14.98 14.11 14.25 169,361 -0.54(-3.65%)
Sep 05, 2018 14.84 15.15 14.04 14.79 185,276 -0.05(-0.34%)
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.