Skip to main content

Optinose Inc (NQ: OPTN )

3.490 -0.180 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.65 23.65 21.83 23.07 275,860 -0.60(-2.53%)
May 30, 2018 23.40 24.14 23.35 23.67 75,571 +0.29(+1.24%)
May 29, 2018 23.87 24.08 22.61 23.38 90,768 -0.42(-1.76%)
May 25, 2018 23.80 23.80 23.80 0 -0.25(-1.04%)
May 24, 2018 23.71 24.41 23.71 24.05 48,742 +0.06(+0.25%)
May 23, 2018 24.18 24.58 23.02 23.99 110,187 -0.21(-0.87%)
May 22, 2018 24.13 24.50 24.07 24.20 74,222 +0.00(+0.00%)
May 21, 2018 24.44 24.50 24.02 24.20 72,740 +0.14(+0.58%)
May 18, 2018 24.11 24.29 23.96 24.06 109,495 +0.04(+0.17%)
May 17, 2018 24.49 24.69 24.00 24.02 203,461 -0.56(-2.28%)
May 16, 2018 24.31 25.20 22.93 24.58 601,870 -1.16(-4.51%)
May 15, 2018 24.76 25.74 22.54 25.74 282,753 +0.74(+2.96%)
May 14, 2018 23.05 25.40 22.57 25.00 213,854 +2.31(+10.18%)
May 11, 2018 22.19 23.62 22.19 22.69 89,504 +0.49(+2.21%)
May 10, 2018 24.29 24.67 21.97 22.20 42,964 +0.19(+0.86%)
May 09, 2018 22.09 22.61 21.78 22.01 31,114 -0.09(-0.41%)
May 08, 2018 21.66 23.48 21.11 22.10 64,622 +0.69(+3.22%)
May 07, 2018 21.50 21.80 21.07 21.41 31,600 -0.13(-0.60%)
May 04, 2018 21.00 22.02 21.00 21.54 27,059 +0.50(+2.38%)
May 03, 2018 21.46 21.46 20.95 21.04 54,690 -0.22(-1.03%)
May 02, 2018 21.14 21.99 21.10 21.26 34,802 +0.11(+0.52%)
May 01, 2018 21.29 21.67 21.00 21.15 50,521 -0.25(-1.17%)
Apr 30, 2018 21.01 21.75 20.98 21.40 62,759 +0.40(+1.90%)
Apr 27, 2018 21.21 21.38 20.20 21.00 110,540 -0.12(-0.57%)
Apr 26, 2018 20.73 21.27 20.72 21.12 48,162 +0.64(+3.13%)
Apr 25, 2018 20.15 20.95 20.08 20.48 46,810 +0.23(+1.14%)
Apr 24, 2018 20.40 21.13 20.01 20.25 112,827 +0.09(+0.45%)
Apr 23, 2018 20.11 20.36 20.00 20.16 31,342 +0.02(+0.10%)
Apr 20, 2018 19.97 20.54 19.87 20.14 68,431 +0.02(+0.10%)
Apr 19, 2018 19.44 20.40 17.87 20.12 220,152 +0.54(+2.76%)
Apr 18, 2018 20.49 20.99 19.29 19.58 280,086 -0.82(-4.02%)
Apr 17, 2018 19.75 20.64 19.61 20.40 130,115 +0.68(+3.45%)
Apr 16, 2018 19.78 20.39 19.31 19.72 70,395 +0.15(+0.77%)
Apr 13, 2018 19.40 19.87 18.92 19.57 67,042 -0.07(-0.36%)
Apr 12, 2018 19.75 20.22 18.83 19.64 104,820 -0.10(-0.51%)
Apr 11, 2018 19.88 20.29 19.52 19.74 277,535 -0.10(-0.50%)
Apr 10, 2018 19.38 20.01 19.12 19.84 62,040 +0.73(+3.82%)
Apr 09, 2018 19.39 21.19 19.00 19.11 235,747 -0.19(-0.98%)
Apr 06, 2018 18.99 19.96 18.75 19.30 246,704 +0.55(+2.93%)
Apr 05, 2018 19.30 19.30 18.57 18.75 58,312 -0.25(-1.32%)
Apr 04, 2018 19.19 20.69 18.48 19.00 99,382 -0.54(-2.76%)
Apr 03, 2018 19.49 19.89 18.59 19.54 51,090 +0.26(+1.35%)
Apr 02, 2018 20.30 20.97 18.47 19.28 94,184 -0.74(-3.70%)
Mar 29, 2018 20.02 20.02 20.02 0 -0.20(-0.99%)
Mar 28, 2018 21.01 23.44 19.36 20.22 90,600 -0.17(-0.83%)
Mar 27, 2018 21.03 25.24 20.02 20.39 110,324 -0.36(-1.73%)
Mar 26, 2018 20.20 21.71 20.00 20.75 82,481 +0.75(+3.75%)
Mar 23, 2018 19.50 20.48 19.47 20.00 88,320 +0.50(+2.56%)
Mar 22, 2018 18.60 19.98 18.53 19.50 35,909 -0.26(-1.32%)
Mar 21, 2018 18.42 19.97 18.42 19.76 43,981 +1.25(+6.75%)
Mar 20, 2018 20.22 20.22 17.58 18.51 44,949 -1.45(-7.26%)
Mar 19, 2018 20.01 20.82 19.54 19.96 166,932 +0.02(+0.10%)
Mar 16, 2018 18.21 19.98 18.21 19.94 89,163 +1.85(+10.23%)
Mar 15, 2018 18.39 18.60 17.68 18.09 25,507 -0.23(-1.26%)
Mar 14, 2018 17.16 18.61 17.16 18.32 79,927 +1.21(+7.07%)
Mar 13, 2018 17.25 17.25 16.50 17.11 42,820 -0.25(-1.44%)
Mar 12, 2018 17.55 17.64 17.05 17.36 16,414 -0.33(-1.87%)
Mar 09, 2018 17.78 18.08 17.22 17.69 27,004 +0.28(+1.61%)
Mar 08, 2018 18.15 18.15 17.02 17.41 41,341 -0.76(-4.18%)
Mar 07, 2018 17.66 18.37 17.49 18.17 23,209 +0.30(+1.68%)
Mar 06, 2018 18.03 18.29 17.61 17.87 19,880 +0.00(+0.00%)
Mar 05, 2018 17.75 18.12 17.45 17.87 48,401 +0.01(+0.06%)
Mar 02, 2018 16.76 17.97 16.73 17.86 51,750 +0.34(+1.94%)
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.