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 (%)
Dec 29, 2023 1.350 1.350 1.290 1.290 289,879 -0.05(-3.73%)
Dec 28, 2023 1.350 1.359 1.310 1.340 251,013 -0.02(-1.47%)
Dec 27, 2023 1.260 1.360 1.245 1.360 422,231 +0.12(+9.68%)
Dec 26, 2023 1.180 1.255 1.170 1.240 394,086 +0.06(+5.08%)
Dec 22, 2023 1.170 1.190 1.170 1.180 166,769 +0.01(+0.85%)
Dec 21, 2023 1.150 1.180 1.140 1.170 677,474 +0.03(+2.63%)
Dec 20, 2023 1.160 1.170 1.130 1.140 196,635 -0.01(-0.87%)
Dec 19, 2023 1.150 1.170 1.130 1.150 341,391 +0.02(+1.77%)
Dec 18, 2023 1.190 1.190 1.110 1.130 421,521 -0.03(-2.59%)
Dec 15, 2023 1.210 1.230 1.150 1.160 476,371 -0.04(-3.33%)
Dec 14, 2023 1.210 1.220 1.170 1.200 288,618 -0.01(-0.83%)
Dec 13, 2023 1.200 1.220 1.170 1.210 312,353 +0.04(+3.42%)
Dec 12, 2023 1.190 1.190 1.150 1.170 189,853 -0.02(-1.68%)
Dec 11, 2023 1.230 1.230 1.180 1.190 266,191 -0.05(-3.64%)
Dec 08, 2023 1.230 1.250 1.190 1.235 322,133 -0.01(-1.20%)
Dec 07, 2023 1.230 1.255 1.170 1.250 492,170 +0.02(+1.63%)
Dec 06, 2023 1.220 1.240 1.070 1.230 1,767,481 -0.24(-16.33%)
Dec 05, 2023 1.500 1.510 1.400 1.470 818,170 +0.01(+0.68%)
Dec 04, 2023 1.270 1.470 1.250 1.460 819,124 +0.20(+15.87%)
Dec 01, 2023 1.270 1.270 1.230 1.260 260,328 +0.01(+0.80%)
Nov 30, 2023 1.270 1.270 1.230 1.250 433,672 +0.00(+0.00%)
Nov 29, 2023 1.210 1.259 1.210 1.250 150,239 +0.02(+1.63%)
Nov 28, 2023 1.250 1.250 1.200 1.230 225,225 +0.03(+2.50%)
Nov 27, 2023 1.230 1.250 1.170 1.200 238,618 -0.04(-3.23%)
Nov 24, 2023 1.250 1.250 1.220 1.240 215,759 +0.01(+1.22%)
Nov 22, 2023 1.220 1.250 1.210 1.225 87,349 +0.01(+0.41%)
Nov 21, 2023 1.161 1.240 1.151 1.220 198,607 +0.03(+2.52%)
Nov 20, 2023 1.240 1.270 1.150 1.190 421,992 -0.06(-4.80%)
Nov 17, 2023 1.260 1.286 1.230 1.250 224,381 +0.00(+0.00%)
Nov 16, 2023 1.270 1.280 1.230 1.250 83,494 +0.01(+0.81%)
Nov 15, 2023 1.220 1.260 1.220 1.240 227,341 -0.01(-0.80%)
Nov 14, 2023 1.270 1.270 1.200 1.250 155,202 +0.03(+2.46%)
Nov 13, 2023 1.240 1.290 1.200 1.220 232,584 -0.01(-0.81%)
Nov 10, 2023 1.200 1.250 1.190 1.230 130,155 +0.01(+0.82%)
Nov 09, 2023 1.380 1.380 1.220 1.220 293,786 -0.02(-1.61%)
Nov 08, 2023 1.240 1.255 1.160 1.240 205,981 +0.03(+2.48%)
Nov 07, 2023 1.210 1.230 1.170 1.210 173,895 +0.03(+2.54%)
Nov 06, 2023 1.240 1.250 1.160 1.180 165,680 -0.07(-5.60%)
Nov 03, 2023 1.260 1.260 1.220 1.250 174,607 +0.01(+0.81%)
Nov 02, 2023 1.250 1.270 1.214 1.240 156,936 -0.01(-0.40%)
Nov 01, 2023 1.110 1.250 1.110 1.245 428,786 +0.12(+10.18%)
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%)
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.