Optinose Inc (NQ: OPTN )

3.000 USD -0.020 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.59 12.77 12.36 12.43 127,000 -0.24(-1.89%)
Sep 27, 2018 13.10 13.40 12.58 12.67 116,982 -0.39(-2.99%)
Sep 26, 2018 13.01 13.48 12.60 13.06 274,873 +0.12(+0.93%)
Sep 25, 2018 13.85 13.99 12.85 12.94 185,595 -0.87(-6.30%)
Sep 24, 2018 13.54 13.92 13.46 13.81 251,204 +0.24(+1.77%)
Sep 21, 2018 13.69 13.98 13.51 13.57 373,200 -0.12(-0.88%)
Sep 20, 2018 13.69 13.77 13.55 13.69 124,271 +0.03(+0.22%)
Sep 19, 2018 13.66 14.20 13.49 13.66 118,341 +0.01(+0.07%)
Sep 18, 2018 13.52 13.94 13.47 13.65 161,898 +0.12(+0.89%)
Sep 17, 2018 13.50 13.79 13.40 13.53 373,844 +0.04(+0.30%)
Sep 14, 2018 13.67 13.79 13.44 13.49 95,700 -0.08(-0.59%)
Sep 13, 2018 13.85 14.23 13.26 13.57 132,714 -0.26(-1.88%)
Sep 12, 2018 14.26 14.37 13.55 13.83 207,969 -0.50(-3.49%)
Sep 11, 2018 14.53 14.77 14.30 14.33 87,608 -0.22(-1.51%)
Sep 10, 2018 14.73 15.04 14.22 14.55 198,587 -0.06(-0.41%)
Sep 07, 2018 14.22 14.94 13.93 14.61 163,600 +0.36(+2.53%)
Sep 06, 2018 14.77 14.98 14.11 14.25 169,361 -0.54(-3.65%)
Sep 05, 2018 14.84 15.15 14.04 14.79 185,276 -0.05(-0.34%)
Sep 04, 2018 14.80 15.10 14.17 14.84 179,800 -0.03(-0.20%)
Aug 31, 2018 14.87 14.87 14.87 0 -0.18(-1.20%)
Aug 30, 2018 14.76 15.19 14.40 15.05 178,101 +0.32(+2.17%)
Aug 29, 2018 15.29 15.47 14.64 14.73 207,794 -0.57(-3.73%)
Aug 28, 2018 15.54 15.57 15.16 15.30 288,897 -0.12(-0.78%)
Aug 27, 2018 15.19 15.49 15.13 15.42 340,403 +0.22(+1.45%)
Aug 24, 2018 15.36 15.73 15.06 15.20 367,100 -0.16(-1.04%)
Aug 23, 2018 15.24 15.68 14.95 15.36 224,951 +0.10(+0.66%)
Aug 22, 2018 14.97 15.37 14.75 15.26 291,586 +0.17(+1.13%)
Aug 21, 2018 14.68 15.29 14.51 15.09 466,544 +0.42(+2.86%)
Aug 20, 2018 13.80 14.69 13.80 14.67 444,356 +0.87(+6.30%)
Aug 17, 2018 14.13 14.97 13.45 13.80 406,700 -0.38(-2.68%)
Aug 16, 2018 13.40 14.69 13.14 14.18 613,379 +0.72(+5.35%)
Aug 15, 2018 13.91 14.85 12.64 13.46 1,205,705 -0.39(-2.82%)
Aug 14, 2018 19.92 19.92 12.51 13.85 4,133,376 -5.65(-28.97%)
Aug 13, 2018 21.02 21.05 19.26 19.50 194,777 -1.48(-7.05%)
Aug 10, 2018 21.03 21.48 20.66 20.98 128,900 -0.03(-0.14%)
Aug 09, 2018 21.09 21.36 20.67 21.01 183,303 -0.06(-0.28%)
Aug 08, 2018 22.17 22.30 21.05 21.07 125,426 -0.85(-3.88%)
Aug 07, 2018 21.55 22.96 21.37 21.92 211,717 +0.25(+1.15%)
Aug 06, 2018 21.43 22.13 21.20 21.67 127,758 +0.29(+1.36%)
Aug 03, 2018 21.29 21.54 20.89 21.38 115,300 +0.12(+0.56%)
Aug 02, 2018 20.82 21.37 20.47 21.26 94,132 +0.40(+1.92%)
Aug 01, 2018 20.47 20.99 19.81 20.86 226,323 +0.51(+2.51%)
Jul 31, 2018 20.41 21.05 19.90 20.35 229,442 -0.15(-0.73%)
Jul 30, 2018 21.30 21.33 20.43 20.50 188,690 -0.91(-4.25%)
Jul 27, 2018 22.43 22.75 21.29 21.41 150,400 -0.96(-4.29%)
Jul 26, 2018 21.95 22.93 21.61 22.37 443,988 +0.52(+2.38%)
Jul 25, 2018 22.36 22.99 21.84 21.85 275,947 -0.41(-1.84%)
Jul 24, 2018 23.88 24.10 22.21 22.26 251,883 -1.71(-7.13%)
Jul 23, 2018 24.25 24.55 23.68 23.97 195,025 -0.12(-0.50%)
Jul 20, 2018 26.23 26.23 24.03 24.09 304,557 -2.34(-8.85%)
Jul 19, 2018 27.28 27.28 25.98 26.43 204,380 -0.52(-1.93%)
Jul 18, 2018 27.25 27.25 26.31 26.95 279,758 +0.33(+1.24%)
Jul 17, 2018 27.31 27.36 26.26 26.62 110,741 -0.28(-1.04%)
Jul 16, 2018 26.87 27.28 25.91 26.90 282,624 -0.54(-1.97%)
Jul 13, 2018 27.87 28.04 27.14 27.44 163,667 -0.41(-1.47%)
Jul 12, 2018 29.13 29.34 26.88 27.85 333,137 -1.49(-5.08%)
Jul 11, 2018 29.05 29.60 28.77 29.34 87,139 +0.26(+0.89%)
Jul 10, 2018 29.70 29.77 28.71 29.08 112,128 -0.68(-2.28%)
Jul 09, 2018 28.27 30.00 28.27 29.76 175,085 +1.48(+5.23%)
Jul 06, 2018 28.31 28.78 28.04 28.28 143,406 -0.13(-0.46%)
Jul 05, 2018 28.35 28.63 27.29 28.41 172,940 +0.26(+0.92%)
Jul 03, 2018 28.15 28.15 28.15 0 -0.03(-0.11%)
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.