Indicators

Optinose Inc (NQ: OPTN )

0.9277 -0.0923 (-9.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.270	2.501	2.200	2.420	107,035	+0.14(+6.14%)
Apr 28, 2022	2.250	2.300	2.140	2.280	112,966	+0.03(+1.33%)
Apr 27, 2022	2.290	2.290	2.220	2.250	39,613	+0.00(+0.00%)
Apr 26, 2022	2.210	2.310	2.200	2.250	66,810	+0.01(+0.45%)
Apr 25, 2022	2.200	2.350	2.150	2.240	76,937	+0.02(+0.90%)
Apr 22, 2022	2.100	2.250	2.090	2.220	125,069	+0.07(+3.26%)
Apr 21, 2022	2.340	2.340	2.150	2.150	86,704	-0.15(-6.52%)
Apr 20, 2022	2.300	2.340	2.240	2.300	105,520	-0.02(-0.86%)
Apr 19, 2022	2.360	2.540	2.200	2.320	224,730	+0.00(+0.00%)
Apr 18, 2022	2.570	2.570	2.320	2.320	91,646	-0.22(-8.66%)
Apr 14, 2022	2.590	2.630	2.540	2.540	157,133	-0.10(-3.79%)
Apr 13, 2022	2.500	2.650	2.479	2.640	107,733	+0.12(+4.76%)
Apr 12, 2022	2.540	2.570	2.480	2.520	54,396	-0.03(-1.18%)
Apr 11, 2022	2.540	2.570	2.484	2.550	113,280	-0.02(-0.78%)
Apr 08, 2022	2.640	2.640	2.500	2.570	178,859	-0.03(-1.15%)
Apr 07, 2022	2.710	2.710	2.560	2.600	114,344	-0.07(-2.62%)
Apr 06, 2022	2.650	2.710	2.600	2.670	160,549	+0.01(+0.38%)
Apr 05, 2022	2.740	2.760	2.660	2.660	110,150	-0.04(-1.48%)
Apr 04, 2022	2.610	2.730	2.590	2.700	372,862	+0.05(+1.89%)

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.