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

Optinose Inc (NQ: OPTN )

0.8604 -0.0446 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 1.180 1.200 0.9553 1.130 584,925 -0.06(-5.04%)
Oct 30, 2023 1.210 1.250 1.180 1.190 75,856 -0.03(-2.46%)
Oct 27, 2023 1.190 1.230 1.175 1.220 90,876 +0.03(+2.52%)
Oct 26, 2023 1.190 1.230 1.160 1.190 264,007 +0.00(+0.42%)
Oct 25, 2023 1.070 1.200 1.065 1.185 336,486 +0.10(+9.72%)
Oct 24, 2023 1.070 1.120 1.050 1.080 112,796 +0.02(+1.89%)
Oct 23, 2023 1.070 1.090 1.030 1.060 157,290 +0.01(+0.95%)
Oct 20, 2023 1.040 1.120 1.020 1.050 332,198 +0.03(+2.44%)
Oct 19, 2023 1.080 1.115 0.9802 1.025 292,721 -0.08(-6.82%)
Oct 18, 2023 1.230 1.265 1.050 1.100 673,413 -0.14(-11.29%)
Oct 17, 2023 1.260 1.280 1.230 1.240 196,573 -0.01(-0.80%)
Oct 16, 2023 1.250 1.280 1.210 1.250 270,884 +0.01(+0.81%)
Oct 13, 2023 1.130 1.250 1.120 1.240 403,587 +0.10(+8.77%)
Oct 12, 2023 1.210 1.230 1.100 1.140 318,613 -0.06(-5.00%)
Oct 11, 2023 1.250 1.250 1.190 1.200 212,149 -0.03(-2.44%)
Oct 10, 2023 1.200 1.250 1.200 1.230 195,488 +0.01(+0.82%)
Oct 09, 2023 1.250 1.270 1.180 1.220 399,221 -0.03(-2.40%)
Oct 06, 2023 1.260 1.296 1.240 1.250 149,290 -0.00(-0.40%)
Oct 05, 2023 1.250 1.300 1.235 1.255 216,450 -0.01(-0.40%)
Oct 04, 2023 1.280 1.290 1.230 1.260 192,513 +0.01(+0.80%)
Oct 03, 2023 1.210 1.270 1.180 1.250 428,536 +0.06(+5.04%)
Oct 02, 2023 1.230 1.270 1.180 1.190 471,969 -0.04(-3.25%)
Sep 29, 2023 1.260 1.290 1.220 1.230 228,150 -0.01(-0.81%)
Sep 28, 2023 1.240 1.289 1.220 1.240 185,267 -0.01(-0.80%)
Sep 27, 2023 1.210 1.290 1.210 1.250 168,858 +0.02(+1.63%)
Sep 26, 2023 1.200 1.270 1.180 1.230 106,842 +0.02(+1.65%)
Sep 25, 2023 1.280 1.220 1.200 1.210 232,434 -0.05(-3.97%)
Sep 22, 2023 1.250 1.300 1.220 1.260 360,883 +0.02(+1.61%)
Sep 21, 2023 1.290 1.290 1.210 1.240 442,614 -0.06(-4.62%)
Sep 20, 2023 1.270 1.340 1.264 1.300 242,036 +0.03(+2.36%)
Sep 19, 2023 1.380 1.380 1.250 1.270 595,609 -0.11(-7.97%)
Sep 18, 2023 1.380 1.390 1.340 1.380 407,418 +0.01(+0.73%)
Sep 15, 2023 1.300 1.370 1.290 1.370 839,288 +0.07(+5.38%)
Sep 14, 2023 1.300 1.330 1.260 1.300 253,022 +0.02(+1.56%)
Sep 13, 2023 1.240 1.290 1.220 1.280 247,287 +0.03(+2.40%)
Sep 12, 2023 1.235 1.262 1.220 1.250 122,746 +0.02(+1.63%)
Sep 11, 2023 1.200 1.240 1.200 1.230 285,547 +0.03(+2.50%)
Sep 08, 2023 1.210 1.240 1.200 1.200 235,213 -0.01(-0.83%)
Sep 07, 2023 1.250 1.250 1.200 1.210 193,075 -0.02(-1.63%)
Sep 06, 2023 1.230 1.250 1.200 1.230 125,091 +0.00(+0.00%)
Sep 05, 2023 1.260 1.280 1.210 1.230 223,000 -0.04(-3.15%)
Sep 01, 2023 1.200 1.290 1.200 1.270 453,707 +0.08(+6.72%)
Aug 31, 2023 1.260 1.290 1.175 1.190 502,518 -0.07(-5.56%)
Aug 30, 2023 1.260 1.273 1.230 1.260 192,202 -0.01(-0.79%)
Aug 29, 2023 1.250 1.300 1.230 1.270 167,133 +0.02(+1.60%)
Aug 28, 2023 1.280 1.290 1.250 1.250 205,928 -0.02(-1.96%)
Aug 25, 2023 1.250 1.280 1.220 1.275 143,092 +0.01(+0.79%)
Aug 24, 2023 1.320 1.320 1.260 1.265 168,794 -0.04(-2.69%)
Aug 23, 2023 1.330 1.330 1.270 1.300 254,038 -0.02(-1.52%)
Aug 22, 2023 1.330 1.350 1.290 1.320 285,178 -0.03(-2.22%)
Aug 21, 2023 1.300 1.370 1.255 1.350 507,171 +0.05(+3.85%)
Aug 18, 2023 1.240 1.300 1.240 1.300 166,516 +0.05(+4.00%)
Aug 17, 2023 1.250 1.300 1.240 1.250 326,144 -0.00(-0.40%)
Aug 16, 2023 1.260 1.290 1.230 1.255 178,980 +0.01(+1.21%)
Aug 15, 2023 1.250 1.340 1.230 1.240 979,076 +0.00(+0.00%)
Aug 14, 2023 1.210 1.300 1.190 1.240 382,573 -0.01(-0.80%)
Aug 11, 2023 1.210 1.270 1.165 1.250 366,386 +0.01(+0.81%)
Aug 10, 2023 1.280 1.280 1.130 1.240 712,285 +0.08(+6.90%)
Aug 09, 2023 1.230 1.245 1.150 1.160 433,285 -0.07(-5.69%)
Aug 08, 2023 1.240 1.270 1.210 1.230 202,757 -0.03(-2.38%)
Aug 07, 2023 1.260 1.280 1.230 1.260 191,749 -0.01(-0.79%)
Aug 04, 2023 1.250 1.300 1.230 1.270 170,303 +0.03(+2.42%)
Aug 03, 2023 1.250 1.290 1.230 1.240 309,781 +0.00(+0.40%)
Aug 02, 2023 1.200 1.240 1.170 1.235 205,014 +0.03(+2.07%)
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.