Skip to main content

Optinose Inc (NQ: OPTN )

1.460 -0.020 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.190 2.300 2.300 192,553 +0.10(+4.55%)
Jan 28, 2022 2.220 2.310 2.090 2.200 232,811 +0.00(+0.00%)
Jan 27, 2022 2.180 2.220 2.100 2.200 352,457 +0.02(+0.92%)
Jan 26, 2022 2.200 2.250 2.135 2.180 174,131 +0.01(+0.46%)
Jan 25, 2022 2.190 2.200 2.100 2.170 173,759 -0.03(-1.36%)
Jan 24, 2022 2.130 2.220 2.010 2.200 379,592 +0.01(+0.46%)
Jan 21, 2022 2.160 2.270 2.110 2.190 407,439 -0.01(-0.45%)
Jan 20, 2022 2.080 2.258 2.070 2.200 486,069 +0.15(+7.32%)
Jan 19, 2022 2.040 2.065 1.970 2.050 133,535 +0.04(+1.99%)
Jan 18, 2022 2.090 2.110 1.970 2.010 328,660 -0.08(-3.83%)
Jan 14, 2022 2.090 0 +0.25(+13.59%)
Jan 13, 2022 1.820 1.860 1.800 1.840 409,709 +0.01(+0.55%)
Jan 12, 2022 1.830 1.880 1.820 1.830 83,937 -0.02(-1.08%)
Jan 11, 2022 1.810 1.870 1.790 1.850 596,514 +0.01(+0.54%)
Jan 10, 2022 1.780 1.852 1.710 1.840 885,497 +0.07(+3.95%)
Jan 07, 2022 1.790 1.860 1.670 1.770 106,358 -0.01(-0.56%)
Jan 06, 2022 1.770 1.820 1.710 1.780 54,400 +0.00(+0.00%)
Jan 05, 2022 1.920 1.920 1.760 1.780 88,197 -0.11(-5.82%)
Jan 04, 2022 1.900 1.950 1.850 1.890 172,634 -0.01(-0.53%)
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.