Optinose Inc (NQ: OPTN )

4.070 USD -0.050 (-1.21%)
Streaming Delayed Price Updated: 3:15 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.100 5.270 5.000 5.095 343,200 -0.02(-0.29%)
Jul 30, 2020 5.160 5.200 4.810 5.110 341,507 -0.12(-2.29%)
Jul 29, 2020 4.960 5.370 4.860 5.230 458,859 +0.30(+6.09%)
Jul 28, 2020 5.060 5.100 4.875 4.930 263,975 -0.14(-2.76%)
Jul 27, 2020 4.910 5.140 4.850 5.070 235,647 +0.16(+3.26%)
Jul 24, 2020 5.150 5.170 4.810 4.910 452,600 -0.34(-6.48%)
Jul 23, 2020 5.250 5.420 5.150 5.250 233,756 +0.02(+0.38%)
Jul 22, 2020 5.590 5.710 5.140 5.230 386,515 -0.36(-6.44%)
Jul 21, 2020 5.620 5.760 5.160 5.590 622,191 +0.21(+3.90%)
Jul 20, 2020 5.740 5.740 5.220 5.380 768,170 -0.03(-0.55%)
Jul 17, 2020 5.240 6.260 5.150 5.410 1,706,800 +0.58(+12.01%)
Jul 16, 2020 4.580 4.860 4.430 4.830 337,952 +0.23(+5.00%)
Jul 15, 2020 4.740 4.910 4.510 4.600 454,736 -0.14(-2.95%)
Jul 14, 2020 4.200 4.800 4.070 4.740 797,253 +0.51(+12.06%)
Jul 13, 2020 4.180 4.460 4.000 4.230 654,839 +0.11(+2.67%)
Jul 10, 2020 4.250 4.369 3.920 4.120 597,300 -0.12(-2.83%)
Jul 09, 2020 4.690 4.810 4.210 4.240 1,320,131 -0.01(-0.24%)
Jul 08, 2020 4.650 4.920 4.210 4.250 862,761 -0.29(-6.39%)
Jul 07, 2020 5.510 5.530 4.520 4.540 853,676 -0.99(-17.90%)
Jul 06, 2020 6.400 6.470 5.440 5.530 772,926 -0.92(-14.26%)
Jul 02, 2020 7.060 7.100 6.030 6.450 859,700 -0.64(-9.03%)
Jul 01, 2020 8.850 8.850 6.810 7.090 2,885,300 -0.35(-4.70%)
Jun 30, 2020 7.730 10.00 7.250 7.440 8,196,318 +1.02(+15.89%)
Jun 29, 2020 6.420 6.740 6.230 6.420 182,670 +0.05(+0.78%)
Jun 26, 2020 6.790 6.970 6.310 6.370 845,700 -0.56(-8.08%)
Jun 25, 2020 6.520 6.950 6.400 6.930 250,746 +0.37(+5.64%)
Jun 24, 2020 6.640 6.768 6.357 6.560 211,762 -0.16(-2.38%)
Jun 23, 2020 6.610 6.850 6.490 6.720 257,381 +0.22(+3.38%)
Jun 22, 2020 6.220 6.670 6.040 6.500 161,951 +0.23(+3.67%)
Jun 19, 2020 5.960 6.390 5.960 6.270 279,900 +0.32(+5.38%)
Jun 18, 2020 5.830 5.990 5.720 5.950 146,055 +0.10(+1.71%)
Jun 17, 2020 5.930 5.970 5.750 5.850 95,592 -0.03(-0.51%)
Jun 16, 2020 5.880 6.000 5.690 5.880 199,898 +0.07(+1.20%)
Jun 15, 2020 5.290 5.890 5.210 5.810 240,482 +0.35(+6.41%)
Jun 12, 2020 5.560 5.740 5.225 5.460 316,600 +0.08(+1.49%)
Jun 11, 2020 5.390 5.630 5.310 5.380 386,725 -0.27(-4.78%)
Jun 10, 2020 5.880 5.920 5.400 5.650 290,599 -0.24(-4.07%)
Jun 09, 2020 5.440 6.060 5.271 5.890 303,197 +0.42(+7.68%)
Jun 08, 2020 5.410 5.510 5.190 5.470 220,511 +0.11(+2.05%)
Jun 05, 2020 5.570 5.680 5.330 5.360 246,000 +0.07(+1.32%)
Jun 04, 2020 5.000 5.350 5.000 5.290 257,461 +0.23(+4.55%)
Jun 03, 2020 5.000 5.140 4.845 5.060 401,341 +0.11(+2.22%)
Jun 02, 2020 4.680 4.960 4.560 4.950 169,016 +0.30(+6.45%)
Jun 01, 2020 4.360 4.710 4.330 4.650 162,132 +0.33(+7.64%)
May 29, 2020 4.630 4.630 4.170 4.320 371,300 -0.33(-7.10%)
May 28, 2020 4.560 4.790 4.520 4.650 149,067 +0.12(+2.65%)
May 27, 2020 4.860 4.970 4.520 4.530 156,112 -0.28(-5.82%)
May 26, 2020 4.730 4.870 4.660 4.810 193,955 +0.22(+4.79%)
May 22, 2020 4.350 4.610 4.320 4.590 86,500 +0.24(+5.52%)
May 21, 2020 4.390 4.400 4.200 4.350 160,652 -0.01(-0.23%)
May 20, 2020 4.300 4.450 4.290 4.360 227,659 +0.11(+2.59%)
May 19, 2020 4.180 4.430 4.150 4.250 415,264 +0.05(+1.19%)
May 18, 2020 4.050 4.228 3.960 4.200 292,438 +0.30(+7.55%)
May 15, 2020 3.930 4.050 3.860 3.905 282,000 +0.00(+0.13%)
May 14, 2020 4.040 4.180 3.830 3.900 641,212 -0.21(-5.11%)
May 13, 2020 4.220 4.250 4.105 4.110 465,282 -0.12(-2.84%)
May 12, 2020 4.240 4.370 4.220 4.230 305,252 -0.02(-0.47%)
May 11, 2020 4.160 4.351 4.160 4.250 377,441 +0.03(+0.71%)
May 08, 2020 4.360 4.410 4.050 4.220 401,500 -0.18(-4.09%)
May 07, 2020 4.350 4.470 4.210 4.400 373,230 +0.07(+1.62%)
May 06, 2020 4.190 4.430 4.170 4.330 315,818 +0.19(+4.46%)
May 05, 2020 4.120 4.305 4.050 4.145 330,254 +0.10(+2.60%)
May 04, 2020 4.230 4.280 4.020 4.040 308,562 -0.14(-3.35%)
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.