Optinose Inc (NQ: OPTN )

3.460 USD -0.060 (-1.70%)
Official Closing Price Updated: 6:08 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.900 6.900 5.830 6.200 595,200 -0.72(-10.40%)
Dec 28, 2018 6.920 6.940 6.530 6.920 327,500 -0.01(-0.14%)
Dec 27, 2018 6.430 7.000 6.260 6.930 282,496 +0.36(+5.48%)
Dec 26, 2018 6.540 6.700 6.270 6.570 183,004 -0.03(-0.45%)
Dec 24, 2018 6.080 6.720 5.720 6.600 169,200 +0.59(+9.82%)
Dec 21, 2018 5.840 6.220 5.660 6.010 1,243,800 +0.17(+2.91%)
Dec 20, 2018 6.230 6.300 5.760 5.840 381,084 -0.32(-5.19%)
Dec 19, 2018 6.670 6.980 6.150 6.160 424,562 -0.59(-8.74%)
Dec 18, 2018 7.540 7.660 6.700 6.750 280,845 -0.79(-10.48%)
Dec 17, 2018 8.190 8.230 7.520 7.540 357,361 -0.71(-8.61%)
Dec 14, 2018 7.870 8.450 7.850 8.250 303,200 +0.49(+6.31%)
Dec 13, 2018 7.250 7.880 7.250 7.760 245,692 +0.64(+8.99%)
Dec 12, 2018 7.890 7.890 7.046 7.120 265,356 -0.66(-8.48%)
Dec 11, 2018 8.070 8.070 7.750 7.780 220,612 -0.23(-2.87%)
Dec 10, 2018 7.980 8.080 7.900 8.010 320,106 -0.07(-0.87%)
Dec 07, 2018 7.850 8.180 7.800 8.080 457,500 +0.19(+2.41%)
Dec 06, 2018 7.390 7.930 7.340 7.890 254,684 +0.45(+6.05%)
Dec 04, 2018 7.620 7.910 7.330 7.440 385,900 -0.16(-2.11%)
Dec 03, 2018 7.900 8.070 7.510 7.600 330,433 -0.27(-3.43%)
Nov 30, 2018 8.720 8.755 7.370 7.870 472,700 -0.81(-9.33%)
Nov 29, 2018 8.560 8.760 8.345 8.680 149,491 +0.03(+0.35%)
Nov 28, 2018 8.590 8.720 8.410 8.650 203,548 +0.09(+1.05%)
Nov 27, 2018 8.500 8.610 8.300 8.560 123,997 -0.04(-0.47%)
Nov 26, 2018 9.110 9.140 8.480 8.600 148,675 -0.50(-5.49%)
Nov 23, 2018 9.420 9.570 8.990 9.100 70,100 -0.31(-3.29%)
Nov 21, 2018 9.410 9.410 9.410 0 +0.05(+0.53%)
Nov 20, 2018 9.810 9.860 9.100 9.360 472,717 -0.55(-5.55%)
Nov 19, 2018 10.30 10.50 9.800 9.910 151,773 -0.41(-3.97%)
Nov 16, 2018 10.20 10.47 9.950 10.32 174,200 +0.01(+0.10%)
Nov 15, 2018 10.25 10.62 10.03 10.31 280,996 +0.02(+0.19%)
Nov 14, 2018 11.18 11.18 10.00 10.29 311,591 -0.99(-8.78%)
Nov 13, 2018 10.87 11.72 10.50 11.28 490,210 +0.92(+8.88%)
Nov 12, 2018 10.79 10.89 10.20 10.36 190,039 -0.51(-4.69%)
Nov 09, 2018 11.00 11.05 10.60 10.87 121,600 -0.20(-1.81%)
Nov 08, 2018 11.04 11.31 10.88 11.07 109,022 +0.01(+0.09%)
Nov 07, 2018 12.05 12.05 10.87 11.06 189,200 -0.86(-7.21%)
Nov 06, 2018 11.23 11.99 11.22 11.92 302,743 +0.65(+5.77%)
Nov 05, 2018 10.99 11.37 10.90 11.27 304,686 +0.20(+1.81%)
Nov 02, 2018 10.90 11.45 10.87 11.07 82,200 +0.17(+1.56%)
Nov 01, 2018 10.66 11.04 10.39 10.90 164,811 +0.32(+3.02%)
Oct 31, 2018 10.62 11.09 10.52 10.58 199,424 +0.08(+0.76%)
Oct 30, 2018 11.00 11.59 10.47 10.50 200,913 -0.52(-4.72%)
Oct 29, 2018 11.24 11.53 10.73 11.02 380,685 -0.17(-1.52%)
Oct 26, 2018 11.23 11.55 11.06 11.19 175,400 -0.19(-1.67%)
Oct 25, 2018 11.34 11.55 11.06 11.38 151,384 +0.12(+1.07%)
Oct 24, 2018 10.99 11.45 10.91 11.26 94,239 +0.24(+2.18%)
Oct 23, 2018 10.64 11.25 10.51 11.02 161,233 +0.18(+1.66%)
Oct 22, 2018 11.39 11.52 10.68 10.84 266,863 -0.55(-4.83%)
Oct 19, 2018 11.42 11.87 11.27 11.39 176,300 -0.03(-0.26%)
Oct 18, 2018 11.66 11.73 11.13 11.42 304,600 -0.37(-3.14%)
Oct 17, 2018 11.10 11.99 10.94 11.79 256,859 +0.74(+6.70%)
Oct 16, 2018 11.06 11.08 10.78 11.05 531,885 +0.07(+0.64%)
Oct 15, 2018 10.92 11.15 10.70 10.98 265,477 -0.01(-0.09%)
Oct 12, 2018 10.15 11.14 10.10 10.99 476,900 +0.99(+9.90%)
Oct 11, 2018 10.36 10.40 9.780 10.00 363,176 -0.43(-4.12%)
Oct 10, 2018 10.69 10.99 10.42 10.43 152,264 -0.31(-2.89%)
Oct 09, 2018 10.66 10.81 10.58 10.74 316,516 +0.09(+0.85%)
Oct 08, 2018 10.98 11.21 10.41 10.65 140,717 -0.35(-3.18%)
Oct 05, 2018 10.90 11.18 10.81 11.00 196,000 +0.09(+0.78%)
Oct 04, 2018 11.49 11.49 10.33 10.91 352,689 -0.62(-5.42%)
Oct 03, 2018 11.00 11.83 10.96 11.54 455,451 +0.41(+3.68%)
Oct 02, 2018 11.57 11.73 10.85 11.13 240,991 -0.54(-4.63%)
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.