Indicators

Optinose Inc (NQ: OPTN )

0.9253 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	9.290	9.560	9.290	9.340	356,500	-0.10(-1.06%)
Nov 27, 2019	9.480	9.690	9.380	9.440	365,000	+0.00(+0.00%)
Nov 26, 2019	9.680	9.850	9.180	9.440	340,096	-0.29(-2.98%)
Nov 25, 2019	9.370	9.850	9.365	9.730	382,729	+0.30(+3.24%)
Nov 22, 2019	9.220	9.580	9.080	9.425	458,900	+0.03(+0.27%)
Nov 21, 2019	10.00	10.10	9.180	9.400	2,403,178	-2.01(-17.62%)
Nov 20, 2019	10.70	11.66	10.58	11.41	433,078	+0.82(+7.74%)
Nov 19, 2019	10.17	10.59	10.15	10.59	263,407	+0.45(+4.44%)
Nov 18, 2019	10.52	10.60	10.14	10.14	179,110	-0.27(-2.59%)
Nov 15, 2019	10.03	10.55	9.920	10.41	243,100	+0.48(+4.83%)
Nov 14, 2019	9.630	10.26	9.530	9.930	340,320	+0.27(+2.80%)
Nov 13, 2019	9.260	10.55	9.080	9.660	416,995	+0.41(+4.43%)
Nov 12, 2019	9.550	9.730	9.010	9.250	175,002	-0.60(-6.09%)
Nov 11, 2019	10.00	10.10	9.470	9.850	165,003	-0.14(-1.40%)
Nov 08, 2019	10.27	10.69	9.710	9.990	275,400	-0.14(-1.38%)
Nov 07, 2019	9.740	10.25	9.657	10.13	184,971	+0.56(+5.85%)
Nov 06, 2019	9.700	9.710	9.500	9.570	102,098	-0.17(-1.75%)
Nov 05, 2019	9.640	9.960	9.380	9.740	190,282	+0.18(+1.88%)
Nov 04, 2019	8.290	9.870	8.250	9.560	435,818	+1.04(+12.21%)

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.