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

Optinose Inc (NQ: OPTN )

1.090 -0.100 (-8.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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, 2022 2.070 2.080 2.050 2.055 71,806 -0.02(-1.20%)
May 27, 2022 1.980 2.080 1.980 2.080 71,109 +0.14(+7.22%)
May 26, 2022 1.920 1.960 1.905 1.940 40,340 +0.06(+3.19%)
May 25, 2022 1.939 1.960 1.865 1.880 76,469 -0.03(-1.57%)
May 24, 2022 1.940 1.945 1.893 1.910 73,147 +0.00(+0.00%)
May 23, 2022 1.960 1.960 1.880 1.910 38,450 -0.03(-1.55%)
May 20, 2022 1.980 1.980 1.885 1.940 43,785 -0.02(-1.02%)
May 19, 2022 2.000 2.030 1.950 1.960 77,448 -0.03(-1.51%)
May 18, 2022 2.010 2.060 1.990 1.990 38,207 -0.04(-1.97%)
May 17, 2022 1.850 2.040 1.850 2.030 229,441 +0.18(+9.73%)
May 16, 2022 1.810 1.920 1.780 1.850 51,239 +0.04(+2.21%)
May 13, 2022 1.650 1.870 1.650 1.810 60,261 +0.05(+2.84%)
May 12, 2022 1.810 1.860 1.740 1.760 123,438 -0.10(-5.38%)
May 11, 2022 1.940 2.000 1.850 1.860 837,499 -0.09(-4.62%)
May 10, 2022 1.960 2.050 1.900 1.950 224,074 -0.01(-0.51%)
May 09, 2022 2.130 2.150 1.920 1.960 216,437 -0.20(-9.26%)
May 06, 2022 2.220 2.240 2.100 2.160 65,956 -0.03(-1.37%)
May 05, 2022 2.300 2.300 2.150 2.190 93,847 -0.09(-3.95%)
May 04, 2022 2.370 2.370 2.190 2.280 162,589 -0.11(-4.60%)
May 03, 2022 2.380 2.405 2.330 2.390 52,293 -0.05(-2.05%)
May 02, 2022 2.380 2.500 2.230 2.440 82,554 +0.02(+0.83%)
Apr 29, 2022 2.270 2.501 2.200 2.420 107,035 +0.14(+6.14%)
Apr 28, 2022 2.250 2.300 2.140 2.280 112,966 +0.03(+1.33%)
Apr 27, 2022 2.290 2.290 2.220 2.250 39,613 +0.00(+0.00%)
Apr 26, 2022 2.210 2.310 2.200 2.250 66,810 +0.01(+0.45%)
Apr 25, 2022 2.200 2.350 2.150 2.240 76,937 +0.02(+0.90%)
Apr 22, 2022 2.100 2.250 2.090 2.220 125,069 +0.07(+3.26%)
Apr 21, 2022 2.340 2.340 2.150 2.150 86,704 -0.15(-6.52%)
Apr 20, 2022 2.300 2.340 2.240 2.300 105,520 -0.02(-0.86%)
Apr 19, 2022 2.360 2.540 2.200 2.320 224,730 +0.00(+0.00%)
Apr 18, 2022 2.570 2.570 2.320 2.320 91,646 -0.22(-8.66%)
Apr 14, 2022 2.590 2.630 2.540 2.540 157,133 -0.10(-3.79%)
Apr 13, 2022 2.500 2.650 2.479 2.640 107,733 +0.12(+4.76%)
Apr 12, 2022 2.540 2.570 2.480 2.520 54,396 -0.03(-1.18%)
Apr 11, 2022 2.540 2.570 2.484 2.550 113,280 -0.02(-0.78%)
Apr 08, 2022 2.640 2.640 2.500 2.570 178,859 -0.03(-1.15%)
Apr 07, 2022 2.710 2.710 2.560 2.600 114,344 -0.07(-2.62%)
Apr 06, 2022 2.650 2.710 2.600 2.670 160,549 +0.01(+0.38%)
Apr 05, 2022 2.740 2.760 2.660 2.660 110,150 -0.04(-1.48%)
Apr 04, 2022 2.610 2.730 2.590 2.700 372,862 +0.05(+1.89%)
Apr 01, 2022 2.500 2.720 2.450 2.650 188,990 +0.18(+7.29%)
Mar 31, 2022 2.580 2.580 2.460 2.470 76,832 -0.05(-1.98%)
Mar 30, 2022 2.630 2.680 2.490 2.520 191,729 -0.06(-2.33%)
Mar 29, 2022 2.680 2.680 2.570 2.580 174,982 -0.10(-3.73%)
Mar 28, 2022 2.630 2.680 2.610 2.680 284,302 +0.05(+1.90%)
Mar 25, 2022 2.660 2.680 2.610 2.630 127,284 +0.03(+1.15%)
Mar 24, 2022 2.600 2.680 2.580 2.600 262,200 -0.02(-0.76%)
Mar 23, 2022 2.500 2.645 2.500 2.620 173,658 +0.14(+5.65%)
Mar 22, 2022 2.480 2.560 2.460 2.480 409,601 +0.02(+0.81%)
Mar 21, 2022 2.470 2.540 2.370 2.460 1,280,240 +0.10(+4.24%)
Mar 18, 2022 2.320 2.442 2.240 2.360 2,291,887 +0.03(+1.29%)
Mar 17, 2022 2.090 2.440 2.090 2.330 539,774 +0.23(+10.95%)
Mar 16, 2022 2.090 2.170 2.070 2.100 479,214 +0.00(+0.00%)
Mar 15, 2022 2.010 2.120 2.000 2.100 110,504 +0.06(+2.94%)
Mar 14, 2022 2.000 2.100 1.910 2.040 323,144 +0.01(+0.49%)
Mar 11, 2022 2.210 2.330 2.010 2.030 507,873 -0.20(-8.97%)
Mar 10, 2022 2.540 2.540 2.180 2.230 388,264 -0.27(-10.98%)
Mar 09, 2022 2.540 2.630 2.470 2.505 725,402 -0.06(-2.53%)
Mar 08, 2022 2.680 2.695 2.440 2.570 591,286 -0.18(-6.55%)
Mar 07, 2022 2.680 2.850 2.600 2.750 1,229,981 +0.03(+1.10%)
Mar 04, 2022 2.830 2.900 2.630 2.720 229,836 -0.13(-4.56%)
Mar 03, 2022 2.770 2.907 2.677 2.850 268,823 +0.13(+4.78%)
Mar 02, 2022 2.780 2.780 2.660 2.720 366,878 -0.02(-0.73%)
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.