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%)
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.