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 (%)
Mar 31, 2023 2.010 2.020 1.930 1.930 105,154 -0.09(-4.46%)
Mar 30, 2023 1.980 2.020 1.910 2.020 132,494 +0.06(+3.06%)
Mar 29, 2023 2.000 2.010 1.860 1.960 107,410 -0.04(-2.00%)
Mar 28, 2023 1.830 2.030 1.790 2.000 135,400 +0.18(+9.89%)
Mar 27, 2023 1.830 1.840 1.770 1.820 69,968 -0.02(-1.09%)
Mar 24, 2023 1.680 1.840 1.680 1.840 93,105 +0.16(+9.52%)
Mar 23, 2023 1.680 1.695 1.640 1.680 64,099 +0.02(+1.20%)
Mar 22, 2023 1.690 1.700 1.650 1.660 45,408 -0.04(-2.35%)
Mar 21, 2023 1.700 1.700 1.650 1.700 131,549 +0.01(+0.59%)
Mar 20, 2023 1.760 1.760 1.580 1.690 228,680 -0.04(-2.31%)
Mar 17, 2023 1.830 1.880 1.720 1.730 529,646 -0.10(-5.46%)
Mar 16, 2023 1.730 1.840 1.730 1.830 214,229 +0.02(+1.10%)
Mar 15, 2023 1.770 1.850 1.730 1.810 146,893 +0.02(+1.12%)
Mar 14, 2023 1.780 1.810 1.750 1.790 131,212 +0.04(+2.29%)
Mar 13, 2023 1.710 1.800 1.710 1.750 184,790 +0.04(+2.34%)
Mar 10, 2023 1.740 1.760 1.640 1.710 199,921 -0.03(-1.72%)
Mar 09, 2023 1.810 1.930 1.680 1.740 300,567 -0.16(-8.42%)
Mar 08, 2023 1.900 1.930 1.710 1.900 502,436 +0.04(+2.15%)
Mar 07, 2023 1.840 2.060 1.800 1.860 1,240,617 -0.04(-2.11%)
Mar 06, 2023 1.820 1.900 1.760 1.900 105,110 +0.10(+5.56%)
Mar 03, 2023 1.830 1.830 1.710 1.800 57,141 -0.04(-2.17%)
Mar 02, 2023 1.810 1.850 1.760 1.840 19,579 +0.02(+1.10%)
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.