Skip to main content

Optinose Inc (NQ: OPTN )

1.460 -0.020 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.65 23.65 21.83 23.07 275,860 -0.60(-2.53%)
May 30, 2018 23.40 24.14 23.35 23.67 75,571 +0.29(+1.24%)
May 29, 2018 23.87 24.08 22.61 23.38 90,768 -0.42(-1.76%)
May 25, 2018 23.80 23.80 23.80 0 -0.25(-1.04%)
May 24, 2018 23.71 24.41 23.71 24.05 48,742 +0.06(+0.25%)
May 23, 2018 24.18 24.58 23.02 23.99 110,187 -0.21(-0.87%)
May 22, 2018 24.13 24.50 24.07 24.20 74,222 +0.00(+0.00%)
May 21, 2018 24.44 24.50 24.02 24.20 72,740 +0.14(+0.58%)
May 18, 2018 24.11 24.29 23.96 24.06 109,495 +0.04(+0.17%)
May 17, 2018 24.49 24.69 24.00 24.02 203,461 -0.56(-2.28%)
May 16, 2018 24.31 25.20 22.93 24.58 601,870 -1.16(-4.51%)
May 15, 2018 24.76 25.74 22.54 25.74 282,753 +0.74(+2.96%)
May 14, 2018 23.05 25.40 22.57 25.00 213,854 +2.31(+10.18%)
May 11, 2018 22.19 23.62 22.19 22.69 89,504 +0.49(+2.21%)
May 10, 2018 24.29 24.67 21.97 22.20 42,964 +0.19(+0.86%)
May 09, 2018 22.09 22.61 21.78 22.01 31,114 -0.09(-0.41%)
May 08, 2018 21.66 23.48 21.11 22.10 64,622 +0.69(+3.22%)
May 07, 2018 21.50 21.80 21.07 21.41 31,600 -0.13(-0.60%)
May 04, 2018 21.00 22.02 21.00 21.54 27,059 +0.50(+2.38%)
May 03, 2018 21.46 21.46 20.95 21.04 54,690 -0.22(-1.03%)
May 02, 2018 21.14 21.99 21.10 21.26 34,802 +0.11(+0.52%)
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.