Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.