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 (%)
Mar 28, 2024 1.490 1.500 1.410 1.460 399,834 -0.02(-1.35%)
Mar 27, 2024 1.430 1.490 1.430 1.480 400,437 +0.00(+0.00%)
Mar 26, 2024 1.520 1.570 1.460 1.480 443,253 -0.02(-1.33%)
Mar 25, 2024 1.630 1.640 1.460 1.500 996,152 -0.13(-7.98%)
Mar 22, 2024 1.670 1.680 1.570 1.630 773,894 -0.03(-1.81%)
Mar 21, 2024 1.720 1.720 1.620 1.660 432,076 -0.06(-3.21%)
Mar 20, 2024 1.730 1.760 1.600 1.715 1,548,622 -0.00(-0.29%)
Mar 19, 2024 1.910 1.977 1.690 1.720 1,495,234 -0.22(-11.11%)
Mar 18, 2024 1.930 2.100 1.760 1.935 4,257,581 +0.06(+2.93%)
Mar 15, 2024 1.910 1.930 1.720 1.880 4,679,193 -0.02(-1.05%)
Mar 14, 2024 1.880 1.919 1.852 1.900 365,755 -0.03(-1.55%)
Mar 13, 2024 1.910 1.940 1.850 1.930 504,876 +0.03(+1.85%)
Mar 12, 2024 1.890 1.920 1.830 1.895 365,059 +0.03(+1.88%)
Mar 11, 2024 1.740 1.890 1.700 1.860 797,882 +0.18(+10.71%)
Mar 08, 2024 1.720 1.770 1.640 1.680 453,246 -0.04(-2.33%)
Mar 07, 2024 1.680 1.780 1.620 1.720 385,174 -0.03(-1.71%)
Mar 06, 2024 1.760 1.790 1.720 1.750 311,497 +0.02(+1.45%)
Mar 05, 2024 1.740 1.770 1.660 1.725 317,044 -0.00(-0.29%)
Mar 04, 2024 1.940 1.949 1.670 1.730 653,781 -0.18(-9.42%)
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.