Indicators

Optinose Inc (NQ: OPTN )

0.8604 -0.0446 (-4.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.260	1.290	1.220	1.230	228,150	-0.01(-0.81%)
Sep 28, 2023	1.240	1.289	1.220	1.240	185,267	-0.01(-0.80%)
Sep 27, 2023	1.210	1.290	1.210	1.250	168,858	+0.02(+1.63%)
Sep 26, 2023	1.200	1.270	1.180	1.230	106,842	+0.02(+1.65%)
Sep 25, 2023	1.280	1.220	1.200	1.210	232,434	-0.05(-3.97%)
Sep 22, 2023	1.250	1.300	1.220	1.260	360,883	+0.02(+1.61%)
Sep 21, 2023	1.290	1.290	1.210	1.240	442,614	-0.06(-4.62%)
Sep 20, 2023	1.270	1.340	1.264	1.300	242,036	+0.03(+2.36%)
Sep 19, 2023	1.380	1.380	1.250	1.270	595,609	-0.11(-7.97%)
Sep 18, 2023	1.380	1.390	1.340	1.380	407,418	+0.01(+0.73%)
Sep 15, 2023	1.300	1.370	1.290	1.370	839,288	+0.07(+5.38%)
Sep 14, 2023	1.300	1.330	1.260	1.300	253,022	+0.02(+1.56%)
Sep 13, 2023	1.240	1.290	1.220	1.280	247,287	+0.03(+2.40%)
Sep 12, 2023	1.235	1.262	1.220	1.250	122,746	+0.02(+1.63%)
Sep 11, 2023	1.200	1.240	1.200	1.230	285,547	+0.03(+2.50%)
Sep 08, 2023	1.210	1.240	1.200	1.200	235,213	-0.01(-0.83%)
Sep 07, 2023	1.250	1.250	1.200	1.210	193,075	-0.02(-1.63%)
Sep 06, 2023	1.230	1.250	1.200	1.230	125,091	+0.00(+0.00%)
Sep 05, 2023	1.260	1.280	1.210	1.230	223,000	-0.04(-3.15%)

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.