Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optinose Inc (NQ: OPTN )

1.090 -0.100 (-8.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.830 7.960 7.660 7.820 105,307 -0.01(-0.13%)
Oct 30, 2019 7.430 7.890 7.300 7.830 133,900 +0.40(+5.38%)
Oct 29, 2019 7.420 7.780 7.260 7.430 110,386 -0.01(-0.13%)
Oct 28, 2019 7.860 7.955 7.140 7.440 221,515 -0.27(-3.50%)
Oct 25, 2019 7.600 7.960 7.514 7.710 77,500 +0.11(+1.45%)
Oct 24, 2019 7.920 7.920 7.550 7.600 45,509 -0.21(-2.69%)
Oct 23, 2019 7.900 8.065 7.750 7.810 102,114 -0.09(-1.14%)
Oct 22, 2019 7.770 7.950 7.670 7.900 117,219 +0.15(+1.94%)
Oct 21, 2019 7.500 7.780 7.465 7.750 140,891 +0.29(+3.89%)
Oct 18, 2019 7.200 7.530 7.080 7.460 87,700 +0.17(+2.33%)
Oct 17, 2019 7.390 7.580 7.250 7.290 104,386 +0.00(+0.00%)
Oct 16, 2019 7.070 7.420 7.070 7.290 108,783 +0.22(+3.11%)
Oct 15, 2019 6.860 7.170 6.800 7.070 226,306 +0.26(+3.82%)
Oct 14, 2019 6.750 6.985 6.590 6.810 190,367 -0.02(-0.29%)
Oct 11, 2019 6.550 6.980 6.505 6.830 245,200 +0.42(+6.55%)
Oct 10, 2019 6.480 6.520 6.340 6.410 111,622 -0.05(-0.77%)
Oct 09, 2019 6.400 6.510 6.260 6.460 112,243 +0.07(+1.10%)
Oct 08, 2019 6.190 6.580 6.010 6.390 128,215 +0.12(+1.91%)
Oct 07, 2019 6.250 6.340 6.020 6.270 123,418 -0.08(-1.26%)
Oct 04, 2019 6.540 6.600 6.270 6.350 77,600 -0.16(-2.46%)
Oct 03, 2019 6.550 6.640 6.220 6.510 104,186 +0.03(+0.46%)
Oct 02, 2019 6.670 6.740 6.410 6.480 111,882 -0.27(-4.00%)
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.