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 (%)
Apr 30, 2020 4.260 4.260 3.980 4.040 642,436 -0.14(-3.35%)
Apr 29, 2020 4.180 4.340 4.000 4.180 503,288 +0.18(+4.50%)
Apr 28, 2020 4.370 4.440 3.975 4.000 575,123 -0.25(-5.88%)
Apr 27, 2020 4.100 4.430 4.080 4.250 416,295 +0.25(+6.25%)
Apr 24, 2020 4.000 4.100 4.000 4.000 229,300 +0.00(+0.00%)
Apr 23, 2020 3.850 4.180 3.710 4.000 420,741 +0.15(+3.90%)
Apr 22, 2020 3.760 3.900 3.670 3.850 110,020 +0.14(+3.77%)
Apr 21, 2020 3.870 4.050 3.700 3.710 205,463 -0.29(-7.25%)
Apr 20, 2020 3.820 4.100 3.810 4.000 278,779 +0.07(+1.78%)
Apr 17, 2020 3.920 4.040 3.850 3.930 311,600 +0.15(+3.97%)
Apr 16, 2020 3.840 3.980 3.650 3.780 262,446 -0.06(-1.56%)
Apr 15, 2020 3.950 4.030 3.740 3.840 303,203 -0.18(-4.48%)
Apr 14, 2020 4.000 4.110 3.920 4.020 211,789 +0.13(+3.34%)
Apr 13, 2020 4.080 4.080 3.740 3.890 182,850 -0.15(-3.71%)
Apr 09, 2020 3.860 4.150 3.820 4.040 567,700 +0.29(+7.73%)
Apr 08, 2020 4.080 4.080 3.620 3.750 426,468 -0.22(-5.54%)
Apr 07, 2020 3.990 4.270 3.930 3.970 967,132 +0.08(+2.06%)
Apr 06, 2020 3.710 4.000 3.620 3.890 264,026 +0.31(+8.66%)
Apr 03, 2020 4.170 4.300 3.505 3.580 199,800 -0.61(-14.56%)
Apr 02, 2020 4.350 4.770 3.960 4.190 257,890 -0.19(-4.34%)
Apr 01, 2020 4.320 4.740 4.165 4.380 508,896 -0.11(-2.45%)
Mar 31, 2020 4.270 4.740 4.200 4.490 439,687 +0.20(+4.66%)
Mar 30, 2020 4.000 4.445 4.000 4.290 297,544 +0.29(+7.25%)
Mar 27, 2020 3.950 4.110 3.920 4.000 219,100 -0.16(-3.85%)
Mar 26, 2020 3.930 4.240 3.821 4.160 451,689 +0.24(+6.12%)
Mar 25, 2020 3.830 4.000 3.720 3.920 231,935 +0.06(+1.55%)
Mar 24, 2020 3.710 3.965 3.560 3.860 346,604 +0.37(+10.60%)
Mar 23, 2020 3.670 3.760 3.280 3.490 307,840 -0.18(-4.90%)
Mar 20, 2020 4.240 4.375 3.530 3.670 401,100 -0.47(-11.35%)
Mar 19, 2020 3.570 4.300 3.500 4.140 260,780 +0.56(+15.64%)
Mar 18, 2020 3.990 4.000 3.510 3.580 822,502 -0.65(-15.37%)
Mar 17, 2020 4.060 4.450 3.900 4.230 287,400 +0.33(+8.46%)
Mar 16, 2020 4.420 4.620 3.830 3.900 667,544 -0.99(-20.25%)
Mar 13, 2020 4.950 4.950 4.540 4.890 230,800 +0.24(+5.16%)
Mar 12, 2020 4.900 5.010 4.520 4.650 394,221 -0.41(-8.10%)
Mar 11, 2020 5.150 5.260 4.950 5.060 320,958 -0.26(-4.89%)
Mar 10, 2020 5.370 5.440 5.040 5.320 247,010 +0.22(+4.31%)
Mar 09, 2020 5.390 5.390 4.970 5.100 343,582 -0.31(-5.73%)
Mar 06, 2020 5.750 5.800 5.210 5.410 429,500 -0.26(-4.59%)
Mar 05, 2020 6.250 6.790 5.510 5.670 282,518 -0.50(-8.10%)
Mar 04, 2020 6.210 6.480 6.100 6.170 157,743 +0.13(+2.15%)
Mar 03, 2020 6.230 6.290 5.940 6.040 160,293 -0.16(-2.58%)
Mar 02, 2020 6.130 6.400 6.050 6.200 187,570 +0.15(+2.48%)
Feb 28, 2020 6.160 6.460 5.930 6.050 249,600 -0.40(-6.20%)
Feb 27, 2020 6.230 6.710 5.840 6.450 248,639 +0.02(+0.31%)
Feb 26, 2020 6.780 6.836 6.350 6.430 216,657 -0.30(-4.46%)
Feb 25, 2020 6.970 7.090 6.670 6.730 352,541 -0.20(-2.89%)
Feb 24, 2020 6.600 7.263 6.600 6.930 262,389 -0.53(-7.10%)
Feb 21, 2020 7.840 7.880 7.310 7.460 107,800 -0.43(-5.45%)
Feb 20, 2020 7.570 7.960 7.570 7.890 94,897 +0.30(+3.95%)
Feb 19, 2020 7.550 7.710 7.350 7.590 115,826 +0.18(+2.43%)
Feb 18, 2020 6.850 7.440 6.850 7.410 147,665 +0.55(+8.02%)
Feb 14, 2020 7.030 7.030 6.710 6.860 742,600 -0.17(-2.42%)
Feb 13, 2020 7.310 7.350 6.920 7.030 115,138 -0.34(-4.61%)
Feb 12, 2020 7.470 7.604 7.090 7.370 106,356 -0.03(-0.41%)
Feb 11, 2020 7.100 7.481 6.960 7.400 208,472 +0.35(+4.96%)
Feb 10, 2020 6.980 7.090 6.780 7.050 148,723 +0.05(+0.71%)
Feb 07, 2020 7.400 7.400 6.970 7.000 140,800 -0.26(-3.58%)
Feb 06, 2020 7.300 7.340 7.050 7.260 172,517 -0.03(-0.41%)
Feb 05, 2020 7.830 8.040 7.210 7.290 163,936 -0.43(-5.57%)
Feb 04, 2020 8.320 8.340 7.680 7.720 134,352 -0.44(-5.39%)
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.