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 (%)
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%)
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.