Skip to main content

Optinose Inc (NQ: OPTN )

1.895 -0.015 (-0.79%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.630 4.630 4.170 4.320 371,300 -0.33(-7.10%)
May 28, 2020 4.560 4.790 4.520 4.650 149,067 +0.12(+2.65%)
May 27, 2020 4.860 4.970 4.520 4.530 156,112 -0.28(-5.82%)
May 26, 2020 4.730 4.870 4.660 4.810 193,955 +0.22(+4.79%)
May 22, 2020 4.350 4.610 4.320 4.590 86,500 +0.24(+5.52%)
May 21, 2020 4.390 4.400 4.200 4.350 160,652 -0.01(-0.23%)
May 20, 2020 4.300 4.450 4.290 4.360 227,659 +0.11(+2.59%)
May 19, 2020 4.180 4.430 4.150 4.250 415,264 +0.05(+1.19%)
May 18, 2020 4.050 4.228 3.960 4.200 292,438 +0.30(+7.55%)
May 15, 2020 3.930 4.050 3.860 3.905 282,000 +0.00(+0.13%)
May 14, 2020 4.040 4.180 3.830 3.900 641,212 -0.21(-5.11%)
May 13, 2020 4.220 4.250 4.105 4.110 465,282 -0.12(-2.84%)
May 12, 2020 4.240 4.370 4.220 4.230 305,252 -0.02(-0.47%)
May 11, 2020 4.160 4.351 4.160 4.250 377,441 +0.03(+0.71%)
May 08, 2020 4.360 4.410 4.050 4.220 401,500 -0.18(-4.09%)
May 07, 2020 4.350 4.470 4.210 4.400 373,230 +0.07(+1.62%)
May 06, 2020 4.190 4.430 4.170 4.330 315,818 +0.19(+4.46%)
May 05, 2020 4.120 4.305 4.050 4.145 330,254 +0.10(+2.60%)
May 04, 2020 4.230 4.280 4.020 4.040 308,562 -0.14(-3.35%)
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.