Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Optinose Inc (NQ: OPTN )

4.130 USD +0.080 (+1.98%)
Official Closing Price Updated: 5:22 PM EST, Feb 24, 2021 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 (%)
Dec 31, 2019 9.610 9.640 9.120 9.220 228,900 -0.40(-4.21%)
Dec 30, 2019 9.920 9.940 9.490 9.625 107,076 -0.27(-2.68%)
Dec 27, 2019 10.00 10.00 9.720 9.890 95,900 -0.05(-0.50%)
Dec 26, 2019 9.760 10.07 9.760 9.940 115,384 +0.12(+1.22%)
Dec 24, 2019 9.850 10.00 9.660 9.820 85,600 -0.02(-0.20%)
Dec 23, 2019 9.750 9.960 9.310 9.840 328,444 +0.15(+1.55%)
Dec 20, 2019 8.850 9.720 8.850 9.690 793,100 +0.87(+9.86%)
Dec 19, 2019 8.770 9.040 8.670 8.820 152,183 +0.01(+0.11%)
Dec 18, 2019 9.150 9.320 8.740 8.810 142,247 -0.09(-1.01%)
Dec 17, 2019 9.380 9.400 8.730 8.900 249,035 -0.47(-5.02%)
Dec 16, 2019 9.450 9.750 9.370 9.370 159,445 +0.03(+0.32%)
Dec 13, 2019 9.440 9.620 9.300 9.340 260,500 -0.11(-1.16%)
Dec 12, 2019 9.480 9.670 9.300 9.450 204,107 -0.02(-0.21%)
Dec 11, 2019 9.350 9.700 9.210 9.470 243,418 +0.12(+1.23%)
Dec 10, 2019 8.740 9.380 8.600 9.355 200,092 +0.71(+8.28%)
Dec 09, 2019 8.450 8.710 8.400 8.640 193,447 +0.17(+2.01%)
Dec 06, 2019 8.280 8.540 8.090 8.470 264,400 +0.24(+2.92%)
Dec 05, 2019 8.950 8.950 8.140 8.230 728,083 -0.68(-7.63%)
Dec 04, 2019 9.100 9.220 8.790 8.910 443,867 -0.08(-0.89%)
Dec 03, 2019 9.260 9.410 8.930 8.990 356,261 -0.39(-4.16%)
Dec 02, 2019 9.410 9.530 9.110 9.380 362,570 +0.04(+0.43%)
Nov 29, 2019 9.290 9.560 9.290 9.340 356,500 -0.10(-1.06%)
Nov 27, 2019 9.480 9.690 9.380 9.440 365,000 +0.00(+0.00%)
Nov 26, 2019 9.680 9.850 9.180 9.440 340,096 -0.29(-2.98%)
Nov 25, 2019 9.370 9.850 9.365 9.730 382,729 +0.30(+3.24%)
Nov 22, 2019 9.220 9.580 9.080 9.425 458,900 +0.03(+0.27%)
Nov 21, 2019 10.00 10.10 9.180 9.400 2,403,178 -2.01(-17.62%)
Nov 20, 2019 10.70 11.66 10.58 11.41 433,078 +0.82(+7.74%)
Nov 19, 2019 10.17 10.59 10.15 10.59 263,407 +0.45(+4.44%)
Nov 18, 2019 10.52 10.60 10.14 10.14 179,110 -0.27(-2.59%)
Nov 15, 2019 10.03 10.55 9.920 10.41 243,100 +0.48(+4.83%)
Nov 14, 2019 9.630 10.26 9.530 9.930 340,320 +0.27(+2.80%)
Nov 13, 2019 9.260 10.55 9.080 9.660 416,995 +0.41(+4.43%)
Nov 12, 2019 9.550 9.730 9.010 9.250 175,002 -0.60(-6.09%)
Nov 11, 2019 10.00 10.10 9.470 9.850 165,003 -0.14(-1.40%)
Nov 08, 2019 10.27 10.69 9.710 9.990 275,400 -0.14(-1.38%)
Nov 07, 2019 9.740 10.25 9.657 10.13 184,971 +0.56(+5.85%)
Nov 06, 2019 9.700 9.710 9.500 9.570 102,098 -0.17(-1.75%)
Nov 05, 2019 9.640 9.960 9.380 9.740 190,282 +0.18(+1.88%)
Nov 04, 2019 8.290 9.870 8.250 9.560 435,818 +1.04(+12.21%)
Nov 01, 2019 7.950 8.520 7.950 8.520 196,000 +0.70(+8.95%)
Oct 31, 2019 7.830 7.960 7.660 7.820 105,307 -0.01(-0.13%)
Oct 30, 2019 7.430 7.890 7.300 7.830 133,900 +0.40(+5.38%)
Oct 29, 2019 7.420 7.780 7.260 7.430 110,386 -0.01(-0.13%)
Oct 28, 2019 7.860 7.955 7.140 7.440 221,515 -0.27(-3.50%)
Oct 25, 2019 7.600 7.960 7.514 7.710 77,500 +0.11(+1.45%)
Oct 24, 2019 7.920 7.920 7.550 7.600 45,509 -0.21(-2.69%)
Oct 23, 2019 7.900 8.065 7.750 7.810 102,114 -0.09(-1.14%)
Oct 22, 2019 7.770 7.950 7.670 7.900 117,219 +0.15(+1.94%)
Oct 21, 2019 7.500 7.780 7.465 7.750 140,891 +0.29(+3.89%)
Oct 18, 2019 7.200 7.530 7.080 7.460 87,700 +0.17(+2.33%)
Oct 17, 2019 7.390 7.580 7.250 7.290 104,386 +0.00(+0.00%)
Oct 16, 2019 7.070 7.420 7.070 7.290 108,783 +0.22(+3.11%)
Oct 15, 2019 6.860 7.170 6.800 7.070 226,306 +0.26(+3.82%)
Oct 14, 2019 6.750 6.985 6.590 6.810 190,367 -0.02(-0.29%)
Oct 11, 2019 6.550 6.980 6.505 6.830 245,200 +0.42(+6.55%)
Oct 10, 2019 6.480 6.520 6.340 6.410 111,622 -0.05(-0.77%)
Oct 09, 2019 6.400 6.510 6.260 6.460 112,243 +0.07(+1.10%)
Oct 08, 2019 6.190 6.580 6.010 6.390 128,215 +0.12(+1.91%)
Oct 07, 2019 6.250 6.340 6.020 6.270 123,418 -0.08(-1.26%)
Oct 04, 2019 6.540 6.600 6.270 6.350 77,600 -0.16(-2.46%)
Oct 03, 2019 6.550 6.640 6.220 6.510 104,186 +0.03(+0.46%)
Oct 02, 2019 6.670 6.740 6.410 6.480 111,882 -0.27(-4.00%)
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.