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 (%)
Aug 31, 2022 3.580 3.700 3.565 3.650 24,605 +0.08(+2.24%)
Aug 30, 2022 3.650 3.690 3.550 3.570 65,572 -0.07(-1.92%)
Aug 29, 2022 3.580 3.800 3.580 3.640 100,181 -0.03(-0.82%)
Aug 26, 2022 3.780 3.790 3.640 3.670 51,532 -0.12(-3.17%)
Aug 25, 2022 3.700 3.820 3.656 3.790 41,578 +0.11(+2.99%)
Aug 24, 2022 3.570 3.770 3.540 3.680 44,342 +0.10(+2.79%)
Aug 23, 2022 3.580 3.678 3.554 3.580 72,176 -0.07(-1.92%)
Aug 22, 2022 3.460 3.680 3.460 3.650 114,085 +0.16(+4.58%)
Aug 19, 2022 3.930 4.020 3.490 3.490 199,191 -0.39(-10.05%)
Aug 18, 2022 3.950 4.020 3.776 3.880 154,988 -0.14(-3.48%)
Aug 17, 2022 3.990 4.300 3.990 4.020 192,402 +0.05(+1.26%)
Aug 16, 2022 3.970 4.300 3.945 3.970 479,456 +0.06(+1.53%)
Aug 15, 2022 3.700 4.190 3.690 3.910 376,546 +0.15(+3.99%)
Aug 12, 2022 3.520 3.820 3.520 3.760 252,493 +0.17(+4.74%)
Aug 11, 2022 3.700 3.750 3.500 3.590 93,513 -0.11(-2.97%)
Aug 10, 2022 3.580 3.750 3.482 3.700 249,731 +0.20(+5.71%)
Aug 09, 2022 3.600 3.675 3.500 3.500 84,579 -0.10(-2.78%)
Aug 08, 2022 3.640 3.800 3.520 3.600 139,312 -0.08(-2.17%)
Aug 05, 2022 3.630 3.700 3.500 3.680 45,667 +0.00(+0.00%)
Aug 04, 2022 3.670 3.810 3.640 3.680 86,790 +0.01(+0.27%)
Aug 03, 2022 3.650 3.700 3.540 3.670 168,784 +0.05(+1.38%)
Aug 02, 2022 3.530 3.700 3.420 3.620 96,169 +0.07(+1.97%)
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.