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

Optinose Inc (NQ: OPTN )

0.8604 -0.0446 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 1.820 1.900 1.746 1.850 177,708 -0.01(-0.54%)
Dec 29, 2022 1.667 1.870 1.667 1.860 110,160 +0.15(+8.77%)
Dec 28, 2022 1.710 1.770 1.670 1.710 88,175 +0.03(+1.79%)
Dec 27, 2022 1.660 1.740 1.630 1.680 110,185 -0.01(-0.59%)
Dec 23, 2022 1.670 1.730 1.670 1.690 55,073 +0.00(+0.00%)
Dec 22, 2022 1.720 1.720 1.640 1.690 178,289 +0.00(+0.00%)
Dec 21, 2022 1.715 1.741 1.670 1.690 98,515 +0.00(+0.00%)
Dec 20, 2022 1.660 1.750 1.660 1.690 86,767 -0.01(-0.59%)
Dec 19, 2022 1.650 1.760 1.630 1.700 131,879 +0.00(+0.00%)
Dec 16, 2022 1.680 1.780 1.600 1.700 322,546 -0.05(-2.86%)
Dec 15, 2022 1.840 1.870 1.710 1.750 205,248 -0.09(-4.89%)
Dec 14, 2022 1.870 1.940 1.790 1.840 217,739 -0.06(-3.16%)
Dec 13, 2022 1.750 1.910 1.720 1.900 360,360 +0.15(+8.57%)
Dec 12, 2022 1.770 1.790 1.680 1.750 497,677 +0.01(+0.57%)
Dec 09, 2022 1.860 1.880 1.710 1.740 288,878 -0.15(-7.94%)
Dec 08, 2022 1.880 1.910 1.799 1.890 964,600 +0.00(+0.00%)
Dec 07, 2022 1.760 1.890 1.690 1.890 1,465,590 +0.14(+8.00%)
Dec 06, 2022 1.740 1.770 1.670 1.750 314,254 +0.02(+1.16%)
Dec 05, 2022 1.760 1.790 1.700 1.730 174,238 -0.02(-1.14%)
Dec 02, 2022 1.650 1.750 1.650 1.750 203,580 +0.04(+2.34%)
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.