Optinose Inc (NQ: OPTN )

2.770 USD -0.040 (-1.42%)
Streaming Delayed Price Updated: 11:59 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.270 7.270 6.890 7.000 277,353 -0.29(-3.98%)
Sep 27, 2019 7.600 7.650 7.280 7.290 127,000 -0.30(-4.02%)
Sep 26, 2019 7.780 7.780 7.390 7.595 111,113 -0.21(-2.63%)
Sep 25, 2019 7.840 8.090 7.730 7.800 168,166 -0.05(-0.64%)
Sep 24, 2019 7.960 7.970 7.630 7.850 79,771 -0.12(-1.51%)
Sep 23, 2019 7.800 8.050 7.688 7.970 87,616 +0.06(+0.76%)
Sep 20, 2019 7.760 8.260 7.653 7.910 432,200 +0.14(+1.80%)
Sep 19, 2019 8.120 8.250 7.710 7.770 205,044 -0.32(-3.96%)
Sep 18, 2019 8.360 8.380 7.760 8.090 302,191 -0.29(-3.46%)
Sep 17, 2019 7.740 8.570 7.700 8.380 321,170 +0.58(+7.44%)
Sep 16, 2019 7.200 7.960 6.800 7.800 605,104 +0.62(+8.64%)
Sep 13, 2019 6.800 7.290 6.800 7.180 1,179,200 +0.46(+6.85%)
Sep 12, 2019 6.720 7.175 6.690 6.720 329,168 +0.00(+0.00%)
Sep 11, 2019 7.080 7.265 6.669 6.720 215,721 -0.32(-4.55%)
Sep 10, 2019 6.750 7.210 6.750 7.040 318,829 +0.21(+3.07%)
Sep 09, 2019 7.000 7.010 6.630 6.830 133,005 -0.16(-2.29%)
Sep 06, 2019 7.350 7.350 6.720 6.990 166,000 -0.30(-4.12%)
Sep 05, 2019 7.540 7.680 7.145 7.290 242,114 -0.18(-2.41%)
Sep 04, 2019 7.740 7.880 7.380 7.470 186,882 -0.17(-2.23%)
Sep 03, 2019 7.400 7.980 7.362 7.640 289,349 -0.02(-0.26%)
Aug 30, 2019 6.870 8.000 6.820 7.660 369,000 +0.81(+11.82%)
Aug 29, 2019 6.410 7.000 6.380 6.850 685,328 +0.56(+8.90%)
Aug 28, 2019 6.290 6.540 6.201 6.290 226,295 +0.00(+0.00%)
Aug 27, 2019 6.630 6.643 6.170 6.290 168,404 -0.23(-3.53%)
Aug 26, 2019 6.080 6.560 5.970 6.520 115,697 +0.45(+7.41%)
Aug 23, 2019 6.330 6.420 5.970 6.070 131,500 -0.25(-3.96%)
Aug 22, 2019 6.560 6.720 6.300 6.320 96,662 -0.17(-2.62%)
Aug 21, 2019 6.440 6.610 6.000 6.490 154,418 +0.15(+2.37%)
Aug 20, 2019 6.450 6.740 6.290 6.340 247,618 -0.15(-2.31%)
Aug 19, 2019 6.540 7.110 6.270 6.490 320,732 +0.14(+2.20%)
Aug 16, 2019 6.100 6.715 5.930 6.350 374,600 +0.33(+5.48%)
Aug 15, 2019 5.930 6.280 5.640 6.020 200,069 +0.12(+2.03%)
Aug 14, 2019 6.100 6.410 5.670 5.900 781,486 -0.36(-5.75%)
Aug 13, 2019 6.170 7.060 5.960 6.260 1,027,036 +0.65(+11.59%)
Aug 12, 2019 5.180 5.950 5.110 5.610 249,235 +0.43(+8.30%)
Aug 09, 2019 5.310 5.330 5.030 5.180 119,000 -0.17(-3.18%)
Aug 08, 2019 5.080 5.430 5.050 5.350 69,946 +0.32(+6.36%)
Aug 07, 2019 4.830 5.040 4.443 5.030 60,997 +0.07(+1.41%)
Aug 06, 2019 4.760 4.980 4.685 4.960 94,152 +0.21(+4.42%)
Aug 05, 2019 4.920 5.110 4.500 4.750 169,673 -0.26(-5.19%)
Aug 02, 2019 5.390 5.640 4.950 5.010 116,800 -0.46(-8.41%)
Aug 01, 2019 5.370 5.510 5.296 5.470 133,609 +0.10(+1.86%)
Jul 31, 2019 6.010 6.080 5.330 5.370 204,047 -0.65(-10.80%)
Jul 30, 2019 5.750 6.040 5.550 6.020 118,160 +0.33(+5.80%)
Jul 29, 2019 5.970 6.000 5.620 5.690 126,759 -0.30(-5.01%)
Jul 26, 2019 5.900 6.180 5.760 5.990 151,700 +0.12(+2.04%)
Jul 25, 2019 6.220 6.260 5.745 5.870 130,719 -0.43(-6.83%)
Jul 24, 2019 5.850 6.340 5.720 6.300 194,246 +0.45(+7.69%)
Jul 23, 2019 5.870 6.010 5.500 5.850 235,562 +0.02(+0.34%)
Jul 22, 2019 6.040 6.160 5.810 5.830 241,711 -0.23(-3.80%)
Jul 19, 2019 6.500 6.528 5.840 6.060 332,100 -0.32(-5.02%)
Jul 18, 2019 7.070 7.070 6.040 6.380 451,480 -0.71(-10.01%)
Jul 17, 2019 7.010 7.170 6.880 7.090 136,194 +0.05(+0.71%)
Jul 16, 2019 7.360 7.540 6.650 7.040 266,672 -0.32(-4.35%)
Jul 15, 2019 7.980 8.080 7.170 7.360 414,977 -0.64(-8.00%)
Jul 12, 2019 7.460 8.240 7.430 8.000 525,600 +0.55(+7.38%)
Jul 11, 2019 7.370 7.480 7.240 7.450 152,399 +0.05(+0.68%)
Jul 10, 2019 7.500 7.610 7.125 7.400 417,479 -0.04(-0.54%)
Jul 09, 2019 6.740 7.490 6.740 7.440 296,935 +0.69(+10.22%)
Jul 08, 2019 6.750 6.790 6.530 6.750 199,275 -0.05(-0.74%)
Jul 05, 2019 6.720 6.900 6.570 6.800 61,100 +0.06(+0.89%)
Jul 03, 2019 6.810 6.920 6.500 6.740 63,000 -0.03(-0.44%)
Jul 02, 2019 7.100 7.220 6.670 6.770 81,195 -0.34(-4.78%)
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.