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 (%)
Jul 31, 2023 1.150 1.235 1.120 1.205 248,115 +0.04(+2.99%)
Jul 28, 2023 1.100 1.185 1.070 1.170 510,838 +0.07(+6.36%)
Jul 27, 2023 1.120 1.190 1.080 1.100 788,268 +0.01(+0.92%)
Jul 26, 2023 1.070 1.110 1.060 1.090 284,402 +0.01(+0.93%)
Jul 25, 2023 1.100 1.100 1.030 1.080 342,277 -0.02(-1.82%)
Jul 24, 2023 1.120 1.120 1.020 1.100 477,870 -0.01(-0.90%)
Jul 21, 2023 1.070 1.130 1.000 1.110 674,987 +0.05(+4.72%)
Jul 20, 2023 1.070 1.130 1.050 1.060 468,287 +0.00(+0.00%)
Jul 19, 2023 0.9800 1.120 0.9793 1.060 817,847 +0.07(+7.33%)
Jul 18, 2023 0.9200 1.010 0.9200 0.9876 473,045 +0.06(+6.19%)
Jul 17, 2023 0.9220 0.9725 0.9000 0.9300 483,984 -0.02(-2.05%)
Jul 14, 2023 1.000 1.000 0.9250 0.9495 350,723 -0.03(-3.11%)
Jul 13, 2023 0.9883 1.010 0.9351 0.9800 483,453 -0.00(-0.05%)
Jul 12, 2023 1.030 1.040 0.9220 0.9805 995,051 -0.06(-5.72%)
Jul 11, 2023 1.050 1.050 1.020 1.040 482,989 -0.01(-0.95%)
Jul 10, 2023 1.160 1.160 1.050 1.050 658,321 -0.07(-6.25%)
Jul 07, 2023 1.150 1.165 1.110 1.120 481,546 -0.04(-3.45%)
Jul 06, 2023 1.150 1.165 1.120 1.160 469,279 +0.00(+0.00%)
Jul 05, 2023 1.200 1.200 1.150 1.160 209,062 -0.05(-4.13%)
Jul 03, 2023 1.200 1.230 1.180 1.210 194,669 -0.02(-1.63%)
Jun 30, 2023 1.230 1.240 1.165 1.230 565,769 +0.00(+0.00%)
Jun 29, 2023 1.240 1.245 1.160 1.230 889,260 -0.01(-0.81%)
Jun 28, 2023 1.230 1.260 1.180 1.240 607,616 +0.01(+0.81%)
Jun 27, 2023 1.170 1.255 1.120 1.230 592,756 +0.08(+6.96%)
Jun 26, 2023 1.240 1.240 1.120 1.150 833,850 -0.04(-3.36%)
Jun 23, 2023 1.200 1.210 1.140 1.190 8,907,278 -0.04(-3.25%)
Jun 22, 2023 1.190 1.260 1.170 1.230 622,669 +0.04(+3.36%)
Jun 21, 2023 1.200 1.210 1.150 1.190 475,310 -0.01(-0.83%)
Jun 20, 2023 1.150 1.210 1.150 1.200 832,864 +0.04(+3.45%)
Jun 16, 2023 1.150 1.180 1.110 1.160 1,026,486 +0.03(+2.65%)
Jun 15, 2023 1.110 1.170 1.105 1.130 945,622 +0.02(+1.80%)
Jun 14, 2023 1.160 1.180 1.090 1.110 1,010,328 -0.06(-5.13%)
Jun 13, 2023 1.230 1.260 1.140 1.170 725,852 -0.05(-4.10%)
Jun 12, 2023 1.220 1.280 1.170 1.220 761,049 -0.02(-1.61%)
Jun 09, 2023 1.190 1.290 1.180 1.240 727,409 +0.06(+5.08%)
Jun 08, 2023 1.170 1.260 1.140 1.180 726,992 +0.01(+0.85%)
Jun 07, 2023 1.150 1.190 1.070 1.170 853,166 +0.03(+2.63%)
Jun 06, 2023 1.160 1.180 1.130 1.140 502,626 -0.06(-5.00%)
Jun 05, 2023 1.240 1.240 1.150 1.200 283,007 -0.01(-0.83%)
Jun 02, 2023 1.220 1.250 1.180 1.210 547,771 -0.04(-3.20%)
Jun 01, 2023 1.270 1.270 1.200 1.250 428,319 +0.00(+0.00%)
May 31, 2023 1.250 1.290 1.150 1.250 695,515 -0.02(-1.57%)
May 30, 2023 1.220 1.290 1.180 1.270 582,245 +0.06(+4.96%)
May 26, 2023 1.280 1.280 1.180 1.210 530,202 -0.06(-4.72%)
May 25, 2023 1.350 1.360 1.240 1.270 658,755 -0.08(-5.93%)
May 24, 2023 1.410 1.480 1.290 1.350 627,574 -0.13(-8.78%)
May 23, 2023 1.330 1.510 1.250 1.480 1,216,477 +0.16(+12.12%)
May 22, 2023 1.470 1.480 1.240 1.320 1,321,016 -0.13(-8.97%)
May 19, 2023 1.800 1.800 1.450 1.450 1,425,619 -0.34(-18.99%)
May 18, 2023 1.870 1.880 1.760 1.790 529,584 -0.06(-3.50%)
May 17, 2023 1.900 1.930 1.840 1.855 378,802 -0.02(-1.33%)
May 16, 2023 1.920 1.950 1.865 1.880 355,758 -0.07(-3.59%)
May 15, 2023 1.950 1.965 1.840 1.950 478,304 +0.00(+0.00%)
May 12, 2023 1.950 2.000 1.930 1.950 217,656 -0.03(-1.52%)
May 11, 2023 1.760 2.030 1.660 1.980 214,887 +0.12(+6.45%)
May 10, 2023 1.860 1.880 1.790 1.860 108,311 +0.03(+1.64%)
May 09, 2023 1.890 1.890 1.760 1.830 109,782 -0.06(-3.17%)
May 08, 2023 1.970 2.030 1.810 1.890 154,820 -0.11(-5.50%)
May 05, 2023 1.930 2.040 1.910 2.000 201,714 +0.05(+2.56%)
May 04, 2023 1.750 1.970 1.750 1.950 188,584 +0.20(+11.43%)
May 03, 2023 1.740 1.780 1.730 1.750 112,300 +0.02(+1.16%)
May 02, 2023 1.800 1.820 1.720 1.730 93,575 -0.05(-2.81%)
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.