Optinose Inc (NQ: OPTN )

2.190 USD -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.620 1.680 1.590 1.620 340,748 -0.01(-0.61%)
Dec 30, 2021 1.590 1.640 1.550 1.630 462,792 +0.06(+3.82%)
Dec 29, 2021 1.590 1.610 1.570 1.570 286,285 -0.04(-2.48%)
Dec 28, 2021 1.610 1.670 1.600 1.610 594,407 -0.02(-1.23%)
Dec 27, 2021 1.710 1.720 1.630 1.630 296,069 -0.07(-4.12%)
Dec 23, 2021 1.620 1.700 1.600 1.700 347,692 +0.07(+4.29%)
Dec 22, 2021 1.660 1.680 1.600 1.630 354,009 -0.04(-2.40%)
Dec 21, 2021 1.780 1.780 1.600 1.670 351,435 -0.03(-1.76%)
Dec 20, 2021 1.700 1.770 1.600 1.700 406,691 +0.01(+0.59%)
Dec 17, 2021 1.620 1.720 1.585 1.690 566,643 +0.07(+4.32%)
Dec 16, 2021 1.690 1.690 1.600 1.620 609,376 -0.05(-2.99%)
Dec 15, 2021 1.640 1.700 1.580 1.670 535,296 +0.02(+1.21%)
Dec 14, 2021 1.610 1.690 1.550 1.650 406,873 +0.05(+3.12%)
Dec 13, 2021 1.650 1.650 1.550 1.600 199,781 -0.03(-1.84%)
Dec 10, 2021 1.700 1.700 1.600 1.630 236,745 -0.05(-2.98%)
Dec 09, 2021 1.770 1.810 1.640 1.680 224,345 -0.10(-5.62%)
Dec 08, 2021 1.740 1.850 1.680 1.780 393,709 +0.04(+2.30%)
Dec 07, 2021 1.690 1.800 1.580 1.740 520,577 +0.08(+4.82%)
Dec 06, 2021 1.600 1.720 1.480 1.660 560,575 +0.10(+6.41%)
Dec 03, 2021 1.550 1.580 1.480 1.560 520,200 -0.01(-0.64%)
Dec 02, 2021 1.550 1.620 1.455 1.570 865,892 +0.01(+0.64%)
Dec 01, 2021 1.620 1.620 1.540 1.560 540,182 -0.03(-1.89%)
Nov 30, 2021 1.590 1.600 1.550 1.590 388,328 -0.02(-1.24%)
Nov 29, 2021 1.670 1.680 1.570 1.610 627,261 +0.00(+0.00%)
Nov 26, 2021 1.670 1.690 1.590 1.610 267,236 -0.08(-4.73%)
Nov 24, 2021 1.700 1.700 1.630 1.690 244,103 +0.03(+1.81%)
Nov 23, 2021 1.550 1.680 1.550 1.660 454,807 +0.11(+7.10%)
Nov 22, 2021 1.590 1.590 1.500 1.550 1,474,072 -0.03(-1.90%)
Nov 19, 2021 1.680 1.705 1.560 1.580 1,156,447 -0.04(-2.47%)
Nov 18, 2021 1.910 1.620 1.610 1.620 1,214,415 -0.18(-10.25%)
Nov 17, 2021 1.600 1.890 1.600 1.805 2,383,126 +0.21(+13.52%)
Nov 16, 2021 1.590 1.650 1.560 1.590 6,112,798 -0.80(-33.47%)
Nov 15, 2021 2.490 2.530 2.380 2.390 289,730 -0.12(-4.78%)
Nov 12, 2021 2.540 2.583 2.420 2.510 184,969 -0.04(-1.57%)
Nov 11, 2021 2.690 2.690 2.540 2.550 122,315 -0.12(-4.49%)
Nov 10, 2021 2.700 2.670 295,380 -0.02(-0.74%)
Nov 09, 2021 2.640 2.710 2.640 2.690 107,756 +0.05(+1.89%)
Nov 08, 2021 2.640 2.672 2.550 2.640 232,571 +0.01(+0.38%)
Nov 05, 2021 2.790 2.790 2.600 2.630 174,770 -0.12(-4.36%)
Nov 04, 2021 2.880 2.880 2.730 2.750 69,190 -0.11(-3.85%)
Nov 03, 2021 2.810 2.887 2.760 2.860 120,719 +0.05(+1.78%)
Nov 02, 2021 2.830 2.850 2.730 2.810 65,156 +0.01(+0.36%)
Nov 01, 2021 2.690 2.800 2.640 2.800 102,284 +0.15(+5.66%)
Oct 29, 2021 2.690 2.850 2.640 2.650 103,521 +0.01(+0.38%)
Oct 28, 2021 2.640 2.694 2.620 2.640 60,895 +0.04(+1.54%)
Oct 27, 2021 2.720 2.790 2.600 2.600 182,334 -0.15(-5.45%)
Oct 26, 2021 2.790 2.750 104,332 -0.06(-2.14%)
Oct 25, 2021 2.860 2.938 2.760 2.810 138,149 -0.02(-0.71%)
Oct 22, 2021 2.910 2.920 2.830 2.830 83,178 -0.08(-2.75%)
Oct 21, 2021 2.930 2.950 2.870 2.910 79,467 -0.01(-0.34%)
Oct 20, 2021 2.880 2.950 2.830 2.920 50,141 +0.09(+3.18%)
Oct 19, 2021 2.930 2.935 2.810 2.830 305,870 -0.09(-3.08%)
Oct 18, 2021 3.000 3.000 2.910 2.920 105,851 -0.08(-2.67%)
Oct 15, 2021 3.030 3.035 3.000 3.000 55,259 -0.02(-0.66%)
Oct 14, 2021 3.050 3.110 2.990 3.020 106,413 +0.00(+0.00%)
Oct 13, 2021 3.100 3.100 2.970 3.020 119,160 -0.05(-1.63%)
Oct 12, 2021 3.090 3.110 3.004 3.070 69,534 +0.01(+0.33%)
Oct 11, 2021 3.000 3.070 2.980 3.060 135,210 +0.06(+2.00%)
Oct 08, 2021 2.980 3.020 2.960 3.000 65,691 +0.05(+1.69%)
Oct 07, 2021 3.060 3.090 2.920 2.950 119,299 -0.15(-4.84%)
Oct 06, 2021 2.810 3.130 2.620 3.100 198,705 +0.24(+8.39%)
Oct 05, 2021 3.080 3.080 2.830 2.860 175,622 -0.20(-6.54%)
Oct 04, 2021 3.010 3.090 2.890 3.060 171,836 +0.01(+0.33%)
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.