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

Optinose Inc (NQ: OPTN )

1.180 +0.250 (+26.88%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 25, 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 (%)
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.