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

Optinose Inc (NQ: OPTN )

0.9277 -0.0923 (-9.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2020 4.320 4.360 4.030 4.050 453,117 -0.22(-5.15%)
Nov 27, 2020 4.220 4.360 4.140 4.270 280,300 +0.01(+0.23%)
Nov 25, 2020 4.340 4.424 4.180 4.260 355,900 -0.08(-1.84%)
Nov 24, 2020 4.360 4.640 4.280 4.340 568,273 -0.02(-0.46%)
Nov 23, 2020 5.000 5.000 4.320 4.360 852,808 -0.62(-12.45%)
Nov 20, 2020 4.960 4.990 4.800 4.980 418,400 +0.00(+0.00%)
Nov 19, 2020 5.100 5.110 4.590 4.980 758,333 +0.13(+2.68%)
Nov 18, 2020 4.670 5.010 4.550 4.850 983,937 +0.39(+8.74%)
Nov 17, 2020 4.170 4.670 4.050 4.460 902,186 +0.26(+6.19%)
Nov 16, 2020 4.040 4.218 3.955 4.200 246,387 +0.22(+5.53%)
Nov 13, 2020 3.860 4.040 3.800 3.980 346,300 +0.16(+4.19%)
Nov 12, 2020 3.840 3.900 3.730 3.820 238,012 -0.01(-0.26%)
Nov 11, 2020 4.000 4.010 3.670 3.830 304,427 -0.17(-4.25%)
Nov 10, 2020 3.820 4.020 3.820 4.000 167,787 +0.16(+4.17%)
Nov 09, 2020 3.940 4.080 3.810 3.840 289,600 +0.21(+5.79%)
Nov 06, 2020 3.950 3.950 3.625 3.630 369,000 -0.32(-8.10%)
Nov 05, 2020 3.620 4.090 3.600 3.950 473,306 +0.41(+11.42%)
Nov 04, 2020 3.720 3.850 3.470 3.545 267,622 -0.20(-5.21%)
Nov 03, 2020 3.540 3.780 3.540 3.740 190,522 +0.23(+6.55%)
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.