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 (%)
Jul 31, 2019 6.010 6.080 5.330 5.370 204,047 -0.65(-10.80%)
Jul 30, 2019 5.750 6.040 5.550 6.020 118,160 +0.33(+5.80%)
Jul 29, 2019 5.970 6.000 5.620 5.690 126,759 -0.30(-5.01%)
Jul 26, 2019 5.900 6.180 5.760 5.990 151,700 +0.12(+2.04%)
Jul 25, 2019 6.220 6.260 5.745 5.870 130,719 -0.43(-6.83%)
Jul 24, 2019 5.850 6.340 5.720 6.300 194,246 +0.45(+7.69%)
Jul 23, 2019 5.870 6.010 5.500 5.850 235,562 +0.02(+0.34%)
Jul 22, 2019 6.040 6.160 5.810 5.830 241,711 -0.23(-3.80%)
Jul 19, 2019 6.500 6.528 5.840 6.060 332,100 -0.32(-5.02%)
Jul 18, 2019 7.070 7.070 6.040 6.380 451,480 -0.71(-10.01%)
Jul 17, 2019 7.010 7.170 6.880 7.090 136,194 +0.05(+0.71%)
Jul 16, 2019 7.360 7.540 6.650 7.040 266,672 -0.32(-4.35%)
Jul 15, 2019 7.980 8.080 7.170 7.360 414,977 -0.64(-8.00%)
Jul 12, 2019 7.460 8.240 7.430 8.000 525,600 +0.55(+7.38%)
Jul 11, 2019 7.370 7.480 7.240 7.450 152,399 +0.05(+0.68%)
Jul 10, 2019 7.500 7.610 7.125 7.400 417,479 -0.04(-0.54%)
Jul 09, 2019 6.740 7.490 6.740 7.440 296,935 +0.69(+10.22%)
Jul 08, 2019 6.750 6.790 6.530 6.750 199,275 -0.05(-0.74%)
Jul 05, 2019 6.720 6.900 6.570 6.800 61,100 +0.06(+0.89%)
Jul 03, 2019 6.810 6.920 6.500 6.740 63,000 -0.03(-0.44%)
Jul 02, 2019 7.100 7.220 6.670 6.770 81,195 -0.34(-4.78%)
Jul 01, 2019 7.150 7.400 7.020 7.110 117,159 +0.03(+0.42%)
Jun 28, 2019 6.410 7.260 6.410 7.080 737,900 +0.68(+10.62%)
Jun 27, 2019 6.840 7.000 6.290 6.400 123,942 -0.41(-6.02%)
Jun 26, 2019 7.160 7.206 6.760 6.810 99,496 -0.32(-4.49%)
Jun 25, 2019 7.240 7.380 7.100 7.130 90,893 -0.09(-1.25%)
Jun 24, 2019 7.800 7.800 7.200 7.220 145,925 -0.62(-7.91%)
Jun 21, 2019 7.820 8.040 7.610 7.840 264,200 -0.04(-0.51%)
Jun 20, 2019 7.350 7.890 7.350 7.880 285,874 +0.62(+8.54%)
Jun 19, 2019 6.900 7.335 6.830 7.260 131,680 +0.36(+5.22%)
Jun 18, 2019 6.610 6.960 6.610 6.900 159,060 +0.30(+4.55%)
Jun 17, 2019 6.890 6.940 6.560 6.600 176,444 -0.30(-4.35%)
Jun 14, 2019 6.940 7.150 6.740 6.900 150,900 -0.06(-0.86%)
Jun 13, 2019 6.720 7.060 6.660 6.960 144,868 +0.30(+4.50%)
Jun 12, 2019 6.490 6.720 6.415 6.660 164,771 +0.16(+2.46%)
Jun 11, 2019 6.630 6.750 6.180 6.500 246,319 -0.09(-1.37%)
Jun 10, 2019 6.760 6.760 6.530 6.590 361,176 +0.19(+2.97%)
Jun 07, 2019 6.620 6.750 5.940 6.400 428,800 -0.20(-3.03%)
Jun 06, 2019 7.170 7.380 6.470 6.600 354,073 -0.55(-7.69%)
Jun 05, 2019 7.350 7.460 6.990 7.150 209,428 -0.23(-3.12%)
Jun 04, 2019 7.750 7.835 7.280 7.380 158,995 -0.33(-4.28%)
Jun 03, 2019 7.660 7.890 7.550 7.710 432,641 +0.12(+1.58%)
May 31, 2019 7.930 7.950 6.870 7.590 108,000 -0.43(-5.36%)
May 30, 2019 8.170 8.290 7.880 8.020 90,260 -0.11(-1.35%)
May 29, 2019 8.040 8.210 7.890 8.130 146,433 +0.06(+0.74%)
May 28, 2019 7.970 8.290 7.910 8.070 189,675 +0.07(+0.88%)
May 24, 2019 8.150 8.550 7.880 8.000 299,700 -0.17(-2.08%)
May 23, 2019 8.570 8.640 8.060 8.170 113,968 -0.51(-5.88%)
May 22, 2019 8.700 8.960 8.530 8.680 69,822 -0.02(-0.23%)
May 21, 2019 8.890 8.940 8.620 8.700 128,931 -0.13(-1.47%)
May 20, 2019 9.020 9.160 8.670 8.830 135,352 -0.34(-3.71%)
May 17, 2019 9.490 9.789 9.075 9.170 272,400 -0.39(-4.08%)
May 16, 2019 9.660 10.09 9.340 9.560 164,655 -0.05(-0.52%)
May 15, 2019 9.370 9.870 9.370 9.610 158,357 +0.14(+1.48%)
May 14, 2019 9.620 9.820 9.240 9.470 104,575 -0.12(-1.25%)
May 13, 2019 9.500 9.705 9.340 9.590 117,167 +0.01(+0.10%)
May 10, 2019 9.170 9.810 8.980 9.580 172,200 +0.33(+3.57%)
May 09, 2019 10.47 10.92 9.240 9.250 205,906 -1.54(-14.27%)
May 08, 2019 10.30 10.86 10.22 10.79 78,802 +0.48(+4.66%)
May 07, 2019 10.87 11.03 9.800 10.31 201,633 -0.63(-5.76%)
May 06, 2019 10.31 11.04 10.16 10.94 196,421 +0.50(+4.79%)
May 03, 2019 10.09 10.54 10.09 10.44 70,900 +0.45(+4.50%)
May 02, 2019 9.830 10.04 9.720 9.990 46,474 +0.11(+1.11%)
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.