Indicators

Optinose Inc (NQ: OPTN )

1.020 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.90	18.90	18.90	0	-0.60(-3.08%)
Dec 28, 2017	19.04	19.73	18.73	19.50	266,140	+0.16(+0.83%)
Dec 27, 2017	19.46	19.72	18.83	19.34	211,740	-0.27(-1.38%)
Dec 26, 2017	19.58	20.22	19.12	19.61	121,709	-0.15(-0.76%)
Dec 22, 2017	19.50	20.55	19.24	19.76	96,683	-0.13(-0.65%)
Dec 21, 2017	19.33	20.69	19.33	19.89	112,009	+0.49(+2.53%)
Dec 20, 2017	19.09	20.40	18.82	19.40	117,111	+0.20(+1.04%)
Dec 19, 2017	19.60	20.34	18.50	19.20	133,176	-0.29(-1.49%)
Dec 18, 2017	18.91	21.28	18.61	19.49	398,590	+0.54(+2.85%)
Dec 15, 2017	18.80	20.50	18.37	18.95	799,043	+0.14(+0.74%)
Dec 14, 2017	18.81	19.51	18.29	18.81	189,499	+0.15(+0.80%)
Dec 13, 2017	17.30	19.25	17.20	18.66	160,971	+1.66(+9.76%)
Dec 12, 2017	18.88	19.40	17.00	17.00	156,891	-1.99(-10.48%)
Dec 11, 2017	18.18	19.41	18.13	18.99	198,559	+0.85(+4.69%)
Dec 08, 2017	18.08	18.47	17.46	18.14	79,534	+0.21(+1.17%)
Dec 07, 2017	18.07	18.95	17.93	17.93	83,247	-0.67(-3.60%)
Dec 06, 2017	18.62	19.64	18.47	18.60	103,183	-0.13(-0.69%)
Dec 05, 2017	19.16	20.00	18.52	18.73	101,858	-0.25(-1.32%)
Dec 04, 2017	18.77	19.79	18.69	18.98	98,079	+0.45(+2.43%)

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.