Optinose Inc (NQ: OPTN )

4.110 USD +0.020 (+0.49%)
Official Closing Price Updated: 5:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.140 4.140 4.140 341,316 -0.04(-0.96%)
Dec 30, 2020 4.280 4.350 4.170 4.180 341,316 -0.07(-1.65%)
Dec 29, 2020 4.590 4.590 4.220 4.250 367,767 -0.28(-6.18%)
Dec 28, 2020 4.770 5.000 4.510 4.530 528,009 -0.20(-4.23%)
Dec 24, 2020 4.100 4.880 4.100 4.730 809,400 +0.67(+16.50%)
Dec 23, 2020 4.130 4.130 3.970 4.060 685,005 -0.06(-1.46%)
Dec 22, 2020 4.240 4.270 4.100 4.120 248,068 -0.09(-2.14%)
Dec 21, 2020 4.180 4.265 4.061 4.210 466,572 +0.01(+0.24%)
Dec 18, 2020 4.325 4.325 4.060 4.200 1,537,700 +0.08(+1.94%)
Dec 17, 2020 4.190 4.200 4.090 4.120 496,747 -0.05(-1.20%)
Dec 16, 2020 4.240 4.270 4.150 4.170 715,555 -0.07(-1.65%)
Dec 15, 2020 4.420 4.440 4.200 4.240 650,917 -0.10(-2.30%)
Dec 14, 2020 4.460 4.630 4.320 4.340 323,965 -0.08(-1.81%)
Dec 11, 2020 4.400 4.480 4.210 4.420 321,000 +0.00(+0.00%)
Dec 10, 2020 4.430 4.570 4.310 4.420 237,820 -0.02(-0.45%)
Dec 09, 2020 4.630 4.785 4.350 4.440 268,041 -0.16(-3.48%)
Dec 08, 2020 4.600 4.730 4.530 4.600 367,027 +0.04(+0.88%)
Dec 07, 2020 4.790 4.870 4.500 4.560 419,474 -0.17(-3.59%)
Dec 04, 2020 4.320 4.780 4.316 4.730 604,700 +0.37(+8.49%)
Dec 03, 2020 4.250 4.500 4.240 4.360 338,044 +0.08(+1.75%)
Dec 02, 2020 4.070 4.430 4.001 4.285 642,957 +0.24(+5.80%)
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.