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 (%)
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%)

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.