Indicators

Optinose Inc (NQ: OPTN )

0.9400 +0.0123 (+1.33%)

Streaming Delayed Price Updated: 11:31 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.220	3.300	3.190	3.190	222,946	-0.03(-0.93%)
May 27, 2021	3.220	3.310	3.170	3.220	266,206	+0.03(+0.94%)
May 26, 2021	3.010	3.200	3.010	3.190	164,512	+0.17(+5.63%)
May 25, 2021	3.200	3.250	3.010	3.020	497,264	+0.02(+0.67%)
May 24, 2021	3.200	3.210	2.990	3.000	246,894	-0.19(-5.96%)
May 21, 2021	3.130	3.250	3.100	3.190	125,593	+0.10(+3.24%)
May 20, 2021	3.000	3.100	2.980	3.090	183,283	+0.10(+3.34%)
May 19, 2021	3.130	3.160	2.960	2.990	179,898	-0.20(-6.27%)
May 18, 2021	3.190	3.301	3.170	3.190	142,573	+0.01(+0.31%)
May 17, 2021	3.190	3.240	3.130	3.180	92,147	-0.02(-0.63%)
May 14, 2021	3.120	3.280	3.080	3.200	364,181	+0.08(+2.56%)
May 13, 2021	3.070	3.190	3.020	3.120	255,923	+0.03(+0.97%)
May 12, 2021	2.950	3.140	2.910	3.090	233,981	+0.18(+6.19%)
May 11, 2021	2.900	2.990	2.800	2.910	594,779	-0.04(-1.36%)
May 10, 2021	3.100	3.100	2.940	2.950	428,390	-0.15(-4.84%)
May 07, 2021	3.130	3.235	3.030	3.100	579,297	-0.03(-0.96%)
May 06, 2021	3.200	3.250	3.060	3.130	442,034	-0.10(-3.10%)
May 05, 2021	3.380	3.390	3.180	3.230	459,630	-0.07(-2.12%)
May 04, 2021	3.400	3.480	3.240	3.300	387,077	-0.14(-4.07%)

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.