Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optinose Inc (NQ: OPTN )

0.9295 +0.0018 (+0.19%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 19, 2024 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 (%)
May 31, 2023 1.250 1.290 1.150 1.250 695,515 -0.02(-1.57%)
May 30, 2023 1.220 1.290 1.180 1.270 582,245 +0.06(+4.96%)
May 26, 2023 1.280 1.280 1.180 1.210 530,202 -0.06(-4.72%)
May 25, 2023 1.350 1.360 1.240 1.270 658,755 -0.08(-5.93%)
May 24, 2023 1.410 1.480 1.290 1.350 627,574 -0.13(-8.78%)
May 23, 2023 1.330 1.510 1.250 1.480 1,216,477 +0.16(+12.12%)
May 22, 2023 1.470 1.480 1.240 1.320 1,321,016 -0.13(-8.97%)
May 19, 2023 1.800 1.800 1.450 1.450 1,425,619 -0.34(-18.99%)
May 18, 2023 1.870 1.880 1.760 1.790 529,584 -0.06(-3.50%)
May 17, 2023 1.900 1.930 1.840 1.855 378,802 -0.02(-1.33%)
May 16, 2023 1.920 1.950 1.865 1.880 355,758 -0.07(-3.59%)
May 15, 2023 1.950 1.965 1.840 1.950 478,304 +0.00(+0.00%)
May 12, 2023 1.950 2.000 1.930 1.950 217,656 -0.03(-1.52%)
May 11, 2023 1.760 2.030 1.660 1.980 214,887 +0.12(+6.45%)
May 10, 2023 1.860 1.880 1.790 1.860 108,311 +0.03(+1.64%)
May 09, 2023 1.890 1.890 1.760 1.830 109,782 -0.06(-3.17%)
May 08, 2023 1.970 2.030 1.810 1.890 154,820 -0.11(-5.50%)
May 05, 2023 1.930 2.040 1.910 2.000 201,714 +0.05(+2.56%)
May 04, 2023 1.750 1.970 1.750 1.950 188,584 +0.20(+11.43%)
May 03, 2023 1.740 1.780 1.730 1.750 112,300 +0.02(+1.16%)
May 02, 2023 1.800 1.820 1.720 1.730 93,575 -0.05(-2.81%)
May 01, 2023 1.700 1.830 1.700 1.780 104,715 +0.07(+4.09%)
Apr 28, 2023 1.780 1.820 1.690 1.710 110,197 -0.08(-4.47%)
Apr 27, 2023 1.780 1.820 1.740 1.790 132,816 -0.01(-0.56%)
Apr 26, 2023 1.760 1.810 1.730 1.800 102,101 +0.03(+1.69%)
Apr 25, 2023 1.790 1.820 1.680 1.770 163,807 -0.04(-2.21%)
Apr 24, 2023 1.860 1.860 1.800 1.810 90,210 -0.06(-3.21%)
Apr 21, 2023 1.880 1.895 1.730 1.870 149,275 -0.03(-1.58%)
Apr 20, 2023 1.960 2.010 1.870 1.900 87,695 -0.06(-3.06%)
Apr 19, 2023 1.990 2.000 1.940 1.960 102,768 -0.07(-3.45%)
Apr 18, 2023 2.060 2.070 1.930 2.030 117,714 -0.02(-0.98%)
Apr 17, 2023 1.920 2.070 1.850 2.050 349,996 +0.15(+7.89%)
Apr 14, 2023 1.930 1.960 1.889 1.900 84,082 -0.04(-2.06%)
Apr 13, 2023 1.960 2.015 1.890 1.940 162,403 -0.01(-0.51%)
Apr 12, 2023 1.900 2.050 1.841 1.950 228,759 +0.02(+1.04%)
Apr 11, 2023 1.860 1.930 1.790 1.930 162,250 +0.08(+4.32%)
Apr 10, 2023 1.850 1.900 1.780 1.850 211,609 -0.01(-0.54%)
Apr 06, 2023 1.890 1.900 1.781 1.860 105,751 -0.02(-1.06%)
Apr 05, 2023 1.870 1.900 1.850 1.880 77,782 +0.03(+1.62%)
Apr 04, 2023 2.020 2.020 1.810 1.850 152,771 -0.19(-9.31%)
Apr 03, 2023 1.930 2.040 1.880 2.040 114,006 +0.11(+5.70%)
Mar 31, 2023 2.010 2.020 1.930 1.930 105,154 -0.09(-4.46%)
Mar 30, 2023 1.980 2.020 1.910 2.020 132,494 +0.06(+3.06%)
Mar 29, 2023 2.000 2.010 1.860 1.960 107,410 -0.04(-2.00%)
Mar 28, 2023 1.830 2.030 1.790 2.000 135,400 +0.18(+9.89%)
Mar 27, 2023 1.830 1.840 1.760 1.820 69,968 -0.02(-1.09%)
Mar 24, 2023 1.680 1.840 1.680 1.840 93,105 +0.16(+9.52%)
Mar 23, 2023 1.680 1.695 1.640 1.680 64,099 +0.02(+1.20%)
Mar 22, 2023 1.690 1.700 1.650 1.660 45,408 -0.04(-2.35%)
Mar 21, 2023 1.700 1.700 1.650 1.700 131,549 +0.01(+0.59%)
Mar 20, 2023 1.760 1.760 1.580 1.690 228,680 -0.04(-2.31%)
Mar 17, 2023 1.830 1.880 1.720 1.730 529,646 -0.10(-5.46%)
Mar 16, 2023 1.730 1.840 1.730 1.830 214,229 +0.02(+1.10%)
Mar 15, 2023 1.770 1.850 1.730 1.810 146,893 +0.02(+1.12%)
Mar 14, 2023 1.780 1.810 1.750 1.790 131,212 +0.04(+2.29%)
Mar 13, 2023 1.710 1.800 1.710 1.750 184,790 +0.04(+2.34%)
Mar 10, 2023 1.740 1.760 1.640 1.710 199,921 -0.03(-1.72%)
Mar 09, 2023 1.810 1.930 1.680 1.740 300,567 -0.16(-8.42%)
Mar 08, 2023 1.900 1.930 1.710 1.900 502,436 +0.04(+2.15%)
Mar 07, 2023 1.840 2.060 1.800 1.860 1,240,617 -0.04(-2.11%)
Mar 06, 2023 1.820 1.900 1.760 1.900 105,110 +0.10(+5.56%)
Mar 03, 2023 1.830 1.830 1.710 1.800 57,141 -0.04(-2.17%)
Mar 02, 2023 1.810 1.850 1.760 1.840 19,579 +0.02(+1.10%)
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.