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

Optinose Inc (NQ: OPTN )

0.9277 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2021 2.990 3.030 2.940 3.000 70,039 +0.01(+0.33%)
Sep 29, 2021 2.940 3.000 2.925 2.990 132,889 +0.07(+2.40%)
Sep 28, 2021 3.100 3.160 2.920 2.920 180,103 -0.24(-7.59%)
Sep 27, 2021 3.010 3.200 2.990 3.160 237,385 +0.19(+6.40%)
Sep 24, 2021 2.920 3.070 2.920 2.970 216,412 +0.02(+0.68%)
Sep 23, 2021 2.740 3.040 2.740 2.950 220,751 +0.20(+7.27%)
Sep 22, 2021 2.820 2.850 2.700 2.750 125,212 -0.03(-1.08%)
Sep 21, 2021 2.740 2.830 2.705 2.780 126,642 +0.08(+2.96%)
Sep 20, 2021 2.800 2.830 2.690 2.700 153,867 -0.15(-5.26%)
Sep 17, 2021 2.840 2.940 2.780 2.850 547,652 +0.01(+0.35%)
Sep 16, 2021 2.730 2.970 2.650 2.840 205,638 +0.05(+1.97%)
Sep 15, 2021 2.680 3.000 2.620 2.785 233,658 +0.08(+3.15%)
Sep 14, 2021 2.800 2.810 2.690 2.700 188,652 -0.06(-2.17%)
Sep 13, 2021 2.840 2.865 2.740 2.760 157,632 -0.12(-4.17%)
Sep 10, 2021 2.730 2.930 2.720 2.880 279,983 +0.12(+4.35%)
Sep 09, 2021 2.760 2.820 2.710 2.760 90,139 +0.02(+0.73%)
Sep 08, 2021 2.750 2.804 2.630 2.740 132,947 -0.04(-1.44%)
Sep 07, 2021 2.930 2.930 2.765 2.780 110,193 -0.08(-2.80%)
Sep 03, 2021 2.880 2.890 2.780 2.860 93,279 -0.01(-0.35%)
Sep 02, 2021 2.750 2.890 2.730 2.870 115,874 +0.11(+3.99%)
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.