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 (%)
Apr 26, 2024 0.9000 0.9136 0.8000 0.8604 3,143,380 -0.04(-4.93%)
Apr 25, 2024 1.240 1.250 0.8878 0.9050 23,384,412 -0.02(-2.19%)
Apr 24, 2024 0.9507 0.9630 0.8907 0.9253 571,324 -0.04(-4.38%)
Apr 23, 2024 1.010 1.060 0.9402 0.9677 671,645 -0.06(-6.05%)
Apr 22, 2024 0.9100 1.050 0.8550 1.030 1,262,421 +0.14(+15.19%)
Apr 19, 2024 0.9327 0.9655 0.8942 0.8942 653,709 -0.03(-3.61%)
Apr 18, 2024 1.020 1.050 0.9156 0.9277 548,193 -0.09(-9.05%)
Apr 17, 2024 1.120 1.130 1.010 1.020 461,327 -0.07(-6.42%)
Apr 16, 2024 1.190 1.190 1.090 1.090 362,850 -0.10(-8.40%)
Apr 15, 2024 1.240 1.240 1.160 1.190 508,955 -0.03(-2.46%)
Apr 12, 2024 1.240 1.245 1.155 1.220 796,743 -0.02(-1.61%)
Apr 11, 2024 1.260 1.260 1.220 1.240 615,835 -0.01(-0.80%)
Apr 10, 2024 1.210 1.250 1.190 1.250 439,385 +0.02(+1.63%)
Apr 09, 2024 1.350 1.360 1.220 1.230 350,816 -0.10(-7.52%)
Apr 08, 2024 1.350 1.350 1.300 1.330 284,940 +0.01(+0.76%)
Apr 05, 2024 1.390 1.410 1.300 1.320 378,221 -0.05(-3.65%)
Apr 04, 2024 1.400 1.400 1.340 1.370 438,959 -0.01(-0.72%)
Apr 03, 2024 1.400 1.430 1.380 1.380 233,597 -0.03(-2.13%)
Apr 02, 2024 1.430 1.470 1.395 1.410 187,855 -0.03(-2.08%)
Apr 01, 2024 1.480 1.490 1.420 1.440 493,459 -0.02(-1.37%)
Mar 28, 2024 1.490 1.500 1.410 1.460 399,834 -0.02(-1.35%)
Mar 27, 2024 1.430 1.490 1.430 1.480 400,437 +0.00(+0.00%)
Mar 26, 2024 1.520 1.570 1.460 1.480 443,253 -0.02(-1.33%)
Mar 25, 2024 1.630 1.640 1.460 1.500 996,152 -0.13(-7.98%)
Mar 22, 2024 1.670 1.680 1.570 1.630 773,894 -0.03(-1.81%)
Mar 21, 2024 1.720 1.720 1.620 1.660 432,076 -0.06(-3.21%)
Mar 20, 2024 1.730 1.760 1.600 1.715 1,548,622 -0.00(-0.29%)
Mar 19, 2024 1.910 1.977 1.690 1.720 1,495,234 -0.22(-11.11%)
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%)
Jan 02, 2024 1.260 1.300 1.230 1.250 476,228 -0.04(-3.10%)
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%)
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.