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

Optinose Inc (NQ: OPTN )

0.9509 -0.0691 (-6.77%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 18, 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, 2019 7.930 7.950 6.870 7.590 108,000 -0.43(-5.36%)
May 30, 2019 8.170 8.290 7.880 8.020 90,260 -0.11(-1.35%)
May 29, 2019 8.040 8.210 7.890 8.130 146,433 +0.06(+0.74%)
May 28, 2019 7.970 8.290 7.910 8.070 189,675 +0.07(+0.88%)
May 24, 2019 8.150 8.550 7.880 8.000 299,700 -0.17(-2.08%)
May 23, 2019 8.570 8.640 8.060 8.170 113,968 -0.51(-5.88%)
May 22, 2019 8.700 8.960 8.530 8.680 69,822 -0.02(-0.23%)
May 21, 2019 8.890 8.940 8.620 8.700 128,931 -0.13(-1.47%)
May 20, 2019 9.020 9.160 8.670 8.830 135,352 -0.34(-3.71%)
May 17, 2019 9.490 9.789 9.075 9.170 272,400 -0.39(-4.08%)
May 16, 2019 9.660 10.09 9.340 9.560 164,655 -0.05(-0.52%)
May 15, 2019 9.370 9.870 9.370 9.610 158,357 +0.14(+1.48%)
May 14, 2019 9.620 9.820 9.240 9.470 104,575 -0.12(-1.25%)
May 13, 2019 9.500 9.705 9.340 9.590 117,167 +0.01(+0.10%)
May 10, 2019 9.170 9.810 8.980 9.580 172,200 +0.33(+3.57%)
May 09, 2019 10.47 10.92 9.240 9.250 205,906 -1.54(-14.27%)
May 08, 2019 10.30 10.86 10.22 10.79 78,802 +0.48(+4.66%)
May 07, 2019 10.87 11.03 9.800 10.31 201,633 -0.63(-5.76%)
May 06, 2019 10.31 11.04 10.16 10.94 196,421 +0.50(+4.79%)
May 03, 2019 10.09 10.54 10.09 10.44 70,900 +0.45(+4.50%)
May 02, 2019 9.830 10.04 9.720 9.990 46,474 +0.11(+1.11%)
May 01, 2019 9.970 10.08 9.830 9.880 40,918 -0.08(-0.80%)
Apr 30, 2019 10.01 10.27 9.685 9.960 121,037 -0.05(-0.50%)
Apr 29, 2019 9.880 10.31 9.770 10.01 105,132 +0.18(+1.83%)
Apr 26, 2019 9.440 10.00 9.370 9.830 139,300 +0.37(+3.91%)
Apr 25, 2019 9.850 9.850 8.860 9.460 114,291 -0.48(-4.83%)
Apr 24, 2019 10.22 10.22 9.710 9.940 125,209 -0.19(-1.88%)
Apr 23, 2019 10.08 10.56 9.890 10.13 282,253 +0.17(+1.71%)
Apr 22, 2019 9.840 9.990 9.510 9.960 187,742 +0.07(+0.71%)
Apr 18, 2019 10.19 10.37 9.770 9.890 164,100 -0.31(-3.04%)
Apr 17, 2019 10.15 10.29 9.680 10.20 67,631 +0.08(+0.79%)
Apr 16, 2019 10.17 10.70 10.07 10.12 211,779 -0.02(-0.20%)
Apr 15, 2019 10.17 10.29 9.830 10.14 157,609 +0.01(+0.10%)
Apr 12, 2019 9.740 10.18 9.720 10.13 188,200 +0.37(+3.79%)
Apr 11, 2019 9.770 10.21 9.480 9.760 110,633 +0.01(+0.10%)
Apr 10, 2019 9.260 9.810 9.180 9.750 225,103 +0.49(+5.29%)
Apr 09, 2019 9.930 9.930 9.240 9.260 138,637 -0.69(-6.93%)
Apr 08, 2019 10.17 10.17 9.840 9.950 150,395 -0.23(-2.26%)
Apr 05, 2019 9.990 10.39 9.990 10.18 96,700 +0.24(+2.41%)
Apr 04, 2019 10.30 10.43 9.915 9.940 85,934 -0.39(-3.78%)
Apr 03, 2019 10.93 11.05 10.27 10.33 288,010 -0.59(-5.40%)
Apr 02, 2019 10.75 11.23 10.00 10.92 240,717 +0.22(+2.06%)
Apr 01, 2019 10.37 10.74 10.11 10.70 158,882 +0.40(+3.88%)
Mar 29, 2019 9.770 10.37 9.770 10.30 163,900 +0.48(+4.89%)
Mar 28, 2019 9.900 10.31 9.650 9.820 84,453 -0.21(-2.09%)
Mar 27, 2019 9.750 10.29 9.610 10.03 118,578 +0.16(+1.62%)
Mar 26, 2019 9.580 9.940 9.580 9.870 123,919 +0.33(+3.46%)
Mar 25, 2019 9.180 9.570 8.760 9.540 76,258 +0.35(+3.81%)
Mar 22, 2019 9.420 9.630 9.010 9.190 162,400 -0.28(-2.96%)
Mar 21, 2019 9.460 9.860 9.180 9.470 98,563 +0.06(+0.64%)
Mar 20, 2019 9.410 9.690 9.110 9.410 134,485 +0.01(+0.11%)
Mar 19, 2019 9.170 9.500 9.030 9.400 121,157 +0.28(+3.07%)
Mar 18, 2019 9.030 9.200 8.694 9.120 180,136 +0.02(+0.22%)
Mar 15, 2019 8.770 9.240 8.600 9.100 318,100 +0.32(+3.64%)
Mar 14, 2019 8.770 9.010 8.570 8.780 108,828 +0.04(+0.46%)
Mar 13, 2019 8.660 8.780 8.560 8.740 96,277 +0.12(+1.39%)
Mar 12, 2019 8.700 8.800 8.000 8.620 78,533 -0.12(-1.37%)
Mar 11, 2019 8.570 8.820 8.490 8.740 140,887 +0.16(+1.86%)
Mar 08, 2019 8.430 8.840 8.180 8.580 242,000 +0.08(+0.94%)
Mar 07, 2019 8.070 8.510 7.681 8.500 299,034 +0.40(+4.94%)
Mar 06, 2019 9.170 9.770 7.850 8.100 371,160 -0.50(-5.76%)
Mar 05, 2019 7.990 8.610 7.860 8.595 729,967 +0.60(+7.44%)
Mar 04, 2019 8.020 8.070 7.630 8.000 285,433 +0.05(+0.63%)
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.