Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optinose Inc (NQ: OPTN )

1.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Sep 30, 2022 3.475 3.739 3.420 3.660 145,338 +0.18(+5.17%)
Sep 29, 2022 3.630 3.640 3.480 3.480 60,271 -0.08(-2.25%)
Sep 28, 2022 3.560 3.625 3.350 3.560 115,168 +0.05(+1.42%)
Sep 27, 2022 3.450 3.610 3.440 3.510 150,588 +0.07(+2.03%)
Sep 26, 2022 3.490 3.590 3.360 3.440 157,849 -0.05(-1.43%)
Sep 23, 2022 3.590 3.630 3.390 3.490 57,437 -0.18(-4.90%)
Sep 22, 2022 3.730 3.816 3.560 3.670 59,458 -0.09(-2.39%)
Sep 21, 2022 3.770 3.830 3.560 3.760 55,225 +0.01(+0.27%)
Sep 20, 2022 3.690 3.820 3.470 3.750 94,505 +0.00(+0.00%)
Sep 19, 2022 3.810 3.976 3.550 3.750 211,304 -0.08(-2.09%)
Sep 16, 2022 3.450 3.900 3.430 3.830 717,485 +0.28(+7.89%)
Sep 15, 2022 3.360 3.600 3.250 3.550 175,038 +0.12(+3.50%)
Sep 14, 2022 3.680 3.700 3.420 3.430 207,080 -0.22(-6.03%)
Sep 13, 2022 3.720 3.750 3.540 3.650 67,823 -0.10(-2.67%)
Sep 12, 2022 3.760 3.840 3.740 3.750 78,971 +0.00(+0.00%)
Sep 09, 2022 3.760 3.860 3.630 3.750 87,335 +0.06(+1.63%)
Sep 08, 2022 3.660 3.750 3.510 3.690 91,838 +0.04(+1.10%)
Sep 07, 2022 3.520 3.770 3.510 3.650 98,612 +0.11(+3.11%)
Sep 06, 2022 3.580 3.630 3.500 3.540 121,102 -0.07(-1.94%)
Sep 02, 2022 3.670 3.720 3.570 3.610 24,354 -0.03(-0.82%)
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.