Optinose Inc (NQ: OPTN )

1.660 USD +0.100 (+6.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.93 19.96 18.62 18.95 49,077 -0.76(-3.86%)
Jan 30, 2018 20.60 20.60 19.31 19.71 66,608 -1.11(-5.33%)
Jan 29, 2018 20.02 20.91 19.65 20.82 50,959 +0.84(+4.20%)
Jan 26, 2018 19.34 20.08 19.26 19.98 25,262 +0.63(+3.26%)
Jan 25, 2018 19.65 19.65 19.08 19.35 27,885 -0.31(-1.58%)
Jan 24, 2018 19.38 20.61 19.09 19.66 93,258 +0.39(+2.02%)
Jan 23, 2018 19.39 20.00 19.06 19.27 59,735 +0.00(+0.00%)
Jan 22, 2018 19.29 20.31 19.12 19.27 46,780 +0.02(+0.10%)
Jan 19, 2018 18.99 19.75 18.99 19.25 43,580 +0.10(+0.52%)
Jan 18, 2018 19.05 19.40 19.04 19.15 57,910 +0.05(+0.26%)
Jan 17, 2018 19.39 19.62 18.75 19.10 32,839 -0.26(-1.34%)
Jan 16, 2018 19.77 20.21 19.27 19.36 64,992 -0.51(-2.57%)
Jan 12, 2018 19.87 19.87 19.87 0 +0.20(+1.02%)
Jan 11, 2018 18.46 20.14 18.46 19.67 194,592 +1.08(+5.81%)
Jan 10, 2018 17.95 19.22 17.60 18.59 113,917 +0.57(+3.16%)
Jan 09, 2018 17.84 18.42 16.99 18.02 57,960 +0.34(+1.92%)
Jan 08, 2018 17.11 17.90 16.96 17.68 31,806 +0.48(+2.79%)
Jan 05, 2018 19.28 19.28 16.45 17.20 70,974 -0.22(-1.26%)
Jan 04, 2018 18.57 19.24 17.08 17.42 85,839 -1.20(-6.44%)
Jan 03, 2018 19.01 19.33 18.11 18.62 60,084 -0.45(-2.36%)
Jan 02, 2018 18.82 19.29 18.40 19.07 66,604 +0.17(+0.90%)
Dec 29, 2017 18.90 18.90 18.90 0 -0.60(-3.08%)
Dec 28, 2017 19.04 19.73 18.73 19.50 266,140 +0.16(+0.83%)
Dec 27, 2017 19.46 19.72 18.83 19.34 211,740 -0.27(-1.38%)
Dec 26, 2017 19.58 20.22 19.12 19.61 121,709 -0.15(-0.76%)
Dec 22, 2017 19.50 20.55 19.24 19.76 96,683 -0.13(-0.65%)
Dec 21, 2017 19.33 20.69 19.33 19.89 112,009 +0.49(+2.53%)
Dec 20, 2017 19.09 20.40 18.82 19.40 117,111 +0.20(+1.04%)
Dec 19, 2017 19.60 20.34 18.50 19.20 133,176 -0.29(-1.49%)
Dec 18, 2017 18.91 21.28 18.61 19.49 398,590 +0.54(+2.85%)
Dec 15, 2017 18.80 20.50 18.37 18.95 799,043 +0.14(+0.74%)
Dec 14, 2017 18.81 19.51 18.29 18.81 189,499 +0.15(+0.80%)
Dec 13, 2017 17.30 19.25 17.20 18.66 160,971 +1.66(+9.76%)
Dec 12, 2017 18.88 19.40 17.00 17.00 156,891 -1.99(-10.48%)
Dec 11, 2017 18.18 19.42 18.13 18.99 198,559 +0.85(+4.69%)
Dec 08, 2017 18.08 18.47 17.46 18.14 79,534 +0.21(+1.17%)
Dec 07, 2017 18.07 18.95 17.93 17.93 83,247 -0.67(-3.60%)
Dec 06, 2017 18.62 19.64 18.47 18.60 103,183 -0.13(-0.69%)
Dec 05, 2017 19.16 20.00 18.52 18.73 101,858 -0.25(-1.32%)
Dec 04, 2017 18.77 19.79 18.69 18.98 98,079 +0.45(+2.43%)
Dec 01, 2017 18.94 20.21 17.61 18.53 137,237 -0.56(-2.93%)
Nov 30, 2017 18.81 19.84 18.45 19.09 134,365 +0.17(+0.90%)
Nov 29, 2017 18.84 20.13 18.30 18.92 75,258 +0.05(+0.26%)
Nov 28, 2017 19.19 19.40 18.11 18.87 89,731 -0.35(-1.82%)
Nov 27, 2017 20.00 20.10 19.04 19.22 111,516 -0.80(-4.00%)
Nov 24, 2017 18.63 20.54 17.21 20.02 53,430 +1.56(+8.45%)
Nov 22, 2017 16.77 18.53 16.77 18.46 82,008 +1.61(+9.55%)
Nov 21, 2017 16.87 17.39 16.17 16.85 118,101 +0.27(+1.63%)
Nov 20, 2017 15.80 17.02 15.50 16.58 86,324 +0.83(+5.27%)
Nov 17, 2017 16.00 16.00 15.55 15.75 122,695 -0.18(-1.13%)
Nov 16, 2017 16.28 16.50 15.47 15.93 89,249 -0.19(-1.18%)
Nov 15, 2017 15.37 16.50 15.26 16.12 115,695 +0.92(+6.05%)
Nov 14, 2017 16.95 16.96 15.01 15.20 114,447 -1.65(-9.79%)
Nov 13, 2017 17.08 17.39 16.80 16.85 108,858 -0.47(-2.71%)
Nov 10, 2017 17.20 18.00 16.66 17.32 154,030 -0.02(-0.12%)
Nov 09, 2017 18.95 19.27 17.33 17.34 168,772 -1.66(-8.74%)
Nov 08, 2017 19.37 19.73 18.90 19.00 105,861 -0.02(-0.11%)
Nov 07, 2017 20.58 20.84 18.32 19.02 447,269 -1.74(-8.38%)
Nov 06, 2017 19.84 21.46 19.83 20.76 177,075 +0.68(+3.39%)
Nov 03, 2017 19.76 20.24 19.30 20.08 117,764 +0.19(+0.96%)
Nov 02, 2017 19.53 20.35 19.38 19.89 138,525 +0.18(+0.91%)
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.