Skip to main content

Optinose Inc (NQ: OPTN )

1.935 +0.055 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 1.930 2.100 1.760 1.935 4,257,581 +0.06(+2.93%)
Mar 15, 2024 1.910 1.930 1.720 1.880 4,679,193 -0.02(-1.05%)
Mar 14, 2024 1.880 1.919 1.852 1.900 365,755 -0.03(-1.55%)
Mar 13, 2024 1.910 1.940 1.850 1.930 504,876 +0.03(+1.85%)
Mar 12, 2024 1.890 1.920 1.830 1.895 365,059 +0.03(+1.88%)
Mar 11, 2024 1.740 1.890 1.700 1.860 797,882 +0.18(+10.71%)
Mar 08, 2024 1.720 1.770 1.640 1.680 453,246 -0.04(-2.33%)
Mar 07, 2024 1.680 1.780 1.620 1.720 385,174 -0.03(-1.71%)
Mar 06, 2024 1.760 1.790 1.720 1.750 311,497 +0.02(+1.45%)
Mar 05, 2024 1.740 1.770 1.660 1.725 317,044 -0.00(-0.29%)
Mar 04, 2024 1.940 1.949 1.670 1.730 653,781 -0.18(-9.42%)
Mar 01, 2024 1.770 1.910 1.770 1.910 471,937 +0.13(+7.30%)
Feb 29, 2024 1.840 1.860 1.740 1.780 378,089 -0.03(-1.93%)
Feb 28, 2024 1.710 1.845 1.700 1.815 969,326 +0.12(+7.40%)
Feb 27, 2024 1.690 1.750 1.600 1.690 554,650 +0.04(+2.42%)
Feb 26, 2024 1.580 1.710 1.569 1.650 554,325 +0.09(+5.77%)
Feb 23, 2024 1.480 1.690 1.480 1.560 914,195 +0.09(+6.12%)
Feb 22, 2024 1.350 1.510 1.350 1.470 1,061,256 +0.13(+9.70%)
Feb 21, 2024 1.360 1.389 1.330 1.340 193,879 -0.02(-1.47%)
Feb 20, 2024 1.370 1.420 1.355 1.360 208,971 -0.00(-0.37%)
Feb 16, 2024 1.350 1.380 1.330 1.365 184,036 +0.01(+1.11%)
Feb 15, 2024 1.380 1.380 1.300 1.350 360,155 +0.00(+0.00%)
Feb 14, 2024 1.280 1.360 1.270 1.350 241,831 +0.08(+6.30%)
Feb 13, 2024 1.350 1.379 1.270 1.270 388,388 -0.09(-6.62%)
Feb 12, 2024 1.360 1.390 1.320 1.360 304,993 +0.02(+1.49%)
Feb 09, 2024 1.270 1.399 1.240 1.340 544,553 +0.08(+6.35%)
Feb 08, 2024 1.260 1.290 1.240 1.260 199,714 +0.00(+0.00%)
Feb 07, 2024 1.310 1.310 1.250 1.260 243,779 -0.02(-1.56%)
Feb 06, 2024 1.210 1.340 1.210 1.280 310,945 +0.06(+4.92%)
Feb 05, 2024 1.220 1.260 1.220 1.220 209,708 +0.01(+0.83%)
Feb 02, 2024 1.250 1.260 1.200 1.210 307,445 -0.05(-3.97%)
Feb 01, 2024 1.290 1.300 1.240 1.260 210,491 +0.00(+0.00%)
Jan 31, 2024 1.330 1.335 1.260 1.260 330,334 -0.09(-6.67%)
Jan 30, 2024 1.420 1.420 1.300 1.350 363,364 -0.07(-4.93%)
Jan 29, 2024 1.440 1.460 1.385 1.420 318,139 -0.02(-1.39%)
Jan 26, 2024 1.460 1.480 1.430 1.440 213,181 -0.02(-1.37%)
Jan 25, 2024 1.490 1.490 1.400 1.460 235,061 +0.00(+0.00%)
Jan 24, 2024 1.440 1.500 1.430 1.460 351,238 +0.04(+2.82%)
Jan 23, 2024 1.430 1.430 1.365 1.420 171,168 +0.03(+2.16%)
Jan 22, 2024 1.340 1.407 1.320 1.390 268,402 +0.03(+2.21%)
Jan 19, 2024 1.330 1.360 1.280 1.360 361,314 +0.05(+3.82%)
Jan 18, 2024 1.290 1.350 1.260 1.310 218,960 +0.01(+0.77%)
Jan 17, 2024 1.280 1.320 1.249 1.300 199,109 +0.03(+2.36%)
Jan 16, 2024 1.260 1.280 1.240 1.270 172,721 +0.00(+0.00%)
Jan 12, 2024 1.300 1.300 1.260 1.270 148,587 +0.00(+0.00%)
Jan 11, 2024 1.280 1.300 1.250 1.270 240,001 +0.02(+1.60%)
Jan 10, 2024 1.230 1.250 1.220 1.250 142,456 +0.02(+1.63%)
Jan 09, 2024 1.200 1.250 1.200 1.230 327,869 +0.03(+2.50%)
Jan 08, 2024 1.180 1.210 1.180 1.200 292,689 +0.03(+2.56%)
Jan 05, 2024 1.190 1.210 1.160 1.170 258,500 -0.03(-2.09%)
Jan 04, 2024 1.210 1.210 1.180 1.195 214,716 -0.00(-0.42%)
Jan 03, 2024 1.230 1.248 1.190 1.200 310,990 -0.05(-4.00%)
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.