Optinose Inc (NQ: OPTN )

3.580 USD +0.070 (+1.99%)
Official Closing Price Updated: 6:13 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.62 11.09 10.52 10.58 199,424 +0.08(+0.76%)
Oct 30, 2018 11.00 11.59 10.47 10.50 200,913 -0.52(-4.72%)
Oct 29, 2018 11.24 11.53 10.73 11.02 380,685 -0.17(-1.52%)
Oct 26, 2018 11.23 11.55 11.06 11.19 175,400 -0.19(-1.67%)
Oct 25, 2018 11.34 11.55 11.06 11.38 151,384 +0.12(+1.07%)
Oct 24, 2018 10.99 11.45 10.91 11.26 94,239 +0.24(+2.18%)
Oct 23, 2018 10.64 11.25 10.51 11.02 161,233 +0.18(+1.66%)
Oct 22, 2018 11.39 11.52 10.68 10.84 266,863 -0.55(-4.83%)
Oct 19, 2018 11.42 11.87 11.27 11.39 176,300 -0.03(-0.26%)
Oct 18, 2018 11.66 11.73 11.13 11.42 304,600 -0.37(-3.14%)
Oct 17, 2018 11.10 11.99 10.94 11.79 256,859 +0.74(+6.70%)
Oct 16, 2018 11.06 11.08 10.78 11.05 531,885 +0.07(+0.64%)
Oct 15, 2018 10.92 11.15 10.70 10.98 265,477 -0.01(-0.09%)
Oct 12, 2018 10.15 11.14 10.10 10.99 476,900 +0.99(+9.90%)
Oct 11, 2018 10.36 10.40 9.780 10.00 363,176 -0.43(-4.12%)
Oct 10, 2018 10.69 10.99 10.42 10.43 152,264 -0.31(-2.89%)
Oct 09, 2018 10.66 10.81 10.58 10.74 316,516 +0.09(+0.85%)
Oct 08, 2018 10.98 11.21 10.41 10.65 140,717 -0.35(-3.18%)
Oct 05, 2018 10.90 11.18 10.81 11.00 196,000 +0.09(+0.78%)
Oct 04, 2018 11.49 11.49 10.33 10.91 352,689 -0.62(-5.42%)
Oct 03, 2018 11.00 11.83 10.96 11.54 455,451 +0.41(+3.68%)
Oct 02, 2018 11.57 11.73 10.85 11.13 240,991 -0.54(-4.63%)
Oct 01, 2018 12.48 12.48 11.51 11.67 311,503 -0.76(-6.11%)
Sep 28, 2018 12.59 12.77 12.36 12.43 127,000 -0.24(-1.89%)
Sep 27, 2018 13.10 13.40 12.58 12.67 116,982 -0.39(-2.99%)
Sep 26, 2018 13.01 13.48 12.60 13.06 274,873 +0.12(+0.93%)
Sep 25, 2018 13.85 13.99 12.85 12.94 185,595 -0.87(-6.30%)
Sep 24, 2018 13.54 13.92 13.46 13.81 251,204 +0.24(+1.77%)
Sep 21, 2018 13.69 13.98 13.51 13.57 373,200 -0.12(-0.88%)
Sep 20, 2018 13.69 13.77 13.55 13.69 124,271 +0.03(+0.22%)
Sep 19, 2018 13.66 14.20 13.49 13.66 118,341 +0.01(+0.07%)
Sep 18, 2018 13.52 13.94 13.47 13.65 161,898 +0.12(+0.89%)
Sep 17, 2018 13.50 13.79 13.40 13.53 373,844 +0.04(+0.30%)
Sep 14, 2018 13.67 13.79 13.44 13.49 95,700 -0.08(-0.59%)
Sep 13, 2018 13.85 14.23 13.26 13.57 132,714 -0.26(-1.88%)
Sep 12, 2018 14.26 14.37 13.55 13.83 207,969 -0.50(-3.49%)
Sep 11, 2018 14.53 14.77 14.30 14.33 87,608 -0.22(-1.51%)
Sep 10, 2018 14.73 15.04 14.22 14.55 198,587 -0.06(-0.41%)
Sep 07, 2018 14.22 14.94 13.93 14.61 163,600 +0.36(+2.53%)
Sep 06, 2018 14.77 14.98 14.11 14.25 169,361 -0.54(-3.65%)
Sep 05, 2018 14.84 15.15 14.04 14.79 185,276 -0.05(-0.34%)
Sep 04, 2018 14.80 15.10 14.17 14.84 179,800 -0.03(-0.20%)
Aug 31, 2018 14.87 14.87 14.87 0 -0.18(-1.20%)
Aug 30, 2018 14.76 15.19 14.40 15.05 178,101 +0.32(+2.17%)
Aug 29, 2018 15.29 15.47 14.64 14.73 207,794 -0.57(-3.73%)
Aug 28, 2018 15.54 15.57 15.16 15.30 288,897 -0.12(-0.78%)
Aug 27, 2018 15.19 15.49 15.13 15.42 340,403 +0.22(+1.45%)
Aug 24, 2018 15.36 15.73 15.06 15.20 367,100 -0.16(-1.04%)
Aug 23, 2018 15.24 15.68 14.95 15.36 224,951 +0.10(+0.66%)
Aug 22, 2018 14.97 15.37 14.75 15.26 291,586 +0.17(+1.13%)
Aug 21, 2018 14.68 15.29 14.51 15.09 466,544 +0.42(+2.86%)
Aug 20, 2018 13.80 14.69 13.80 14.67 444,356 +0.87(+6.30%)
Aug 17, 2018 14.13 14.97 13.45 13.80 406,700 -0.38(-2.68%)
Aug 16, 2018 13.40 14.69 13.14 14.18 613,379 +0.72(+5.35%)
Aug 15, 2018 13.91 14.85 12.64 13.46 1,205,705 -0.39(-2.82%)
Aug 14, 2018 19.92 19.92 12.51 13.85 4,133,376 -5.65(-28.97%)
Aug 13, 2018 21.02 21.05 19.26 19.50 194,777 -1.48(-7.05%)
Aug 10, 2018 21.03 21.48 20.66 20.98 128,900 -0.03(-0.14%)
Aug 09, 2018 21.09 21.36 20.67 21.01 183,303 -0.06(-0.28%)
Aug 08, 2018 22.17 22.30 21.05 21.07 125,426 -0.85(-3.88%)
Aug 07, 2018 21.55 22.96 21.37 21.92 211,717 +0.25(+1.15%)
Aug 06, 2018 21.43 22.13 21.20 21.67 127,758 +0.29(+1.36%)
Aug 03, 2018 21.29 21.54 20.89 21.38 115,300 +0.12(+0.56%)
Aug 02, 2018 20.82 21.37 20.47 21.26 94,132 +0.40(+1.92%)
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.