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 (%)
Dec 31, 2019 9.610 9.640 9.120 9.220 228,900 -0.40(-4.21%)
Dec 30, 2019 9.920 9.940 9.490 9.625 107,076 -0.27(-2.68%)
Dec 27, 2019 10.00 10.00 9.720 9.890 95,900 -0.05(-0.50%)
Dec 26, 2019 9.760 10.07 9.760 9.940 115,384 +0.12(+1.22%)
Dec 24, 2019 9.850 10.00 9.660 9.820 85,600 -0.02(-0.20%)
Dec 23, 2019 9.750 9.960 9.310 9.840 328,444 +0.15(+1.55%)
Dec 20, 2019 8.850 9.720 8.850 9.690 793,100 +0.87(+9.86%)
Dec 19, 2019 8.770 9.040 8.670 8.820 152,183 +0.01(+0.11%)
Dec 18, 2019 9.150 9.320 8.740 8.810 142,247 -0.09(-1.01%)
Dec 17, 2019 9.380 9.400 8.730 8.900 249,035 -0.47(-5.02%)
Dec 16, 2019 9.450 9.750 9.370 9.370 159,445 +0.03(+0.32%)
Dec 13, 2019 9.440 9.620 9.300 9.340 260,500 -0.11(-1.16%)
Dec 12, 2019 9.480 9.670 9.300 9.450 204,107 -0.02(-0.21%)
Dec 11, 2019 9.350 9.700 9.210 9.470 243,418 +0.12(+1.23%)
Dec 10, 2019 8.740 9.380 8.600 9.355 200,092 +0.71(+8.28%)
Dec 09, 2019 8.450 8.710 8.400 8.640 193,447 +0.17(+2.01%)
Dec 06, 2019 8.280 8.540 8.090 8.470 264,400 +0.24(+2.92%)
Dec 05, 2019 8.950 8.950 8.140 8.230 728,083 -0.68(-7.63%)
Dec 04, 2019 9.100 9.220 8.790 8.910 443,867 -0.08(-0.89%)
Dec 03, 2019 9.260 9.410 8.930 8.990 356,261 -0.39(-4.16%)
Dec 02, 2019 9.410 9.530 9.110 9.380 362,570 +0.04(+0.43%)
Nov 29, 2019 9.290 9.560 9.290 9.340 356,500 -0.10(-1.06%)
Nov 27, 2019 9.480 9.690 9.380 9.440 365,000 +0.00(+0.00%)
Nov 26, 2019 9.680 9.850 9.180 9.440 340,096 -0.29(-2.98%)
Nov 25, 2019 9.370 9.850 9.365 9.730 382,729 +0.30(+3.24%)
Nov 22, 2019 9.220 9.580 9.080 9.425 458,900 +0.03(+0.27%)
Nov 21, 2019 10.00 10.10 9.180 9.400 2,403,178 -2.01(-17.62%)
Nov 20, 2019 10.70 11.66 10.58 11.41 433,078 +0.82(+7.74%)
Nov 19, 2019 10.17 10.59 10.15 10.59 263,407 +0.45(+4.44%)
Nov 18, 2019 10.52 10.60 10.14 10.14 179,110 -0.27(-2.59%)
Nov 15, 2019 10.03 10.55 9.920 10.41 243,100 +0.48(+4.83%)
Nov 14, 2019 9.630 10.26 9.530 9.930 340,320 +0.27(+2.80%)
Nov 13, 2019 9.260 10.55 9.080 9.660 416,995 +0.41(+4.43%)
Nov 12, 2019 9.550 9.730 9.010 9.250 175,002 -0.60(-6.09%)
Nov 11, 2019 10.00 10.10 9.470 9.850 165,003 -0.14(-1.40%)
Nov 08, 2019 10.27 10.69 9.710 9.990 275,400 -0.14(-1.38%)
Nov 07, 2019 9.740 10.25 9.657 10.13 184,971 +0.56(+5.85%)
Nov 06, 2019 9.700 9.710 9.500 9.570 102,098 -0.17(-1.75%)
Nov 05, 2019 9.640 9.960 9.380 9.740 190,282 +0.18(+1.88%)
Nov 04, 2019 8.290 9.870 8.250 9.560 435,818 +1.04(+12.21%)
Nov 01, 2019 7.950 8.520 7.950 8.520 196,000 +0.70(+8.95%)
Oct 31, 2019 7.830 7.960 7.660 7.820 105,307 -0.01(-0.13%)
Oct 30, 2019 7.430 7.890 7.300 7.830 133,900 +0.40(+5.38%)
Oct 29, 2019 7.420 7.780 7.260 7.430 110,386 -0.01(-0.13%)
Oct 28, 2019 7.860 7.955 7.140 7.440 221,515 -0.27(-3.50%)
Oct 25, 2019 7.600 7.960 7.514 7.710 77,500 +0.11(+1.45%)
Oct 24, 2019 7.920 7.920 7.550 7.600 45,509 -0.21(-2.69%)
Oct 23, 2019 7.900 8.065 7.750 7.810 102,114 -0.09(-1.14%)
Oct 22, 2019 7.770 7.950 7.670 7.900 117,219 +0.15(+1.94%)
Oct 21, 2019 7.500 7.780 7.465 7.750 140,891 +0.29(+3.89%)
Oct 18, 2019 7.200 7.530 7.080 7.460 87,700 +0.17(+2.33%)
Oct 17, 2019 7.390 7.580 7.250 7.290 104,386 +0.00(+0.00%)
Oct 16, 2019 7.070 7.420 7.070 7.290 108,783 +0.22(+3.11%)
Oct 15, 2019 6.860 7.170 6.800 7.070 226,306 +0.26(+3.82%)
Oct 14, 2019 6.750 6.985 6.590 6.810 190,367 -0.02(-0.29%)
Oct 11, 2019 6.550 6.980 6.505 6.830 245,200 +0.42(+6.55%)
Oct 10, 2019 6.480 6.520 6.340 6.410 111,622 -0.05(-0.77%)
Oct 09, 2019 6.400 6.510 6.260 6.460 112,243 +0.07(+1.10%)
Oct 08, 2019 6.190 6.580 6.010 6.390 128,215 +0.12(+1.91%)
Oct 07, 2019 6.250 6.340 6.020 6.270 123,418 -0.08(-1.26%)
Oct 04, 2019 6.540 6.600 6.270 6.350 77,600 -0.16(-2.46%)
Oct 03, 2019 6.550 6.640 6.220 6.510 104,186 +0.03(+0.46%)
Oct 02, 2019 6.670 6.740 6.410 6.480 111,882 -0.27(-4.00%)
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.