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 (%)
Nov 30, 2022 1.760 1.780 1.720 1.770 96,561 +0.02(+1.14%)
Nov 29, 2022 1.730 1.800 1.710 1.750 129,577 +0.00(+0.00%)
Nov 28, 2022 1.880 1.880 1.690 1.750 257,109 -0.13(-6.91%)
Nov 25, 2022 1.790 1.910 1.760 1.880 47,054 +0.11(+6.21%)
Nov 23, 2022 1.850 1.900 1.750 1.770 158,067 -0.08(-4.32%)
Nov 22, 2022 1.760 1.950 1.685 1.850 1,832,447 +0.10(+5.71%)
Nov 21, 2022 1.830 1.880 1.670 1.750 624,126 -0.15(-7.89%)
Nov 18, 2022 1.910 1.950 1.880 1.900 40,479 -0.01(-0.52%)
Nov 17, 2022 1.830 1.950 1.830 1.910 73,944 +0.09(+4.95%)
Nov 16, 2022 1.820 1.870 1.770 1.820 256,234 -0.03(-1.62%)
Nov 15, 2022 1.980 1.980 1.840 1.850 297,502 +0.00(+0.00%)
Nov 14, 2022 2.250 2.275 1.823 1.850 313,160 -0.38(-17.04%)
Nov 11, 2022 2.730 2.781 2.180 2.230 379,888 -0.53(-19.20%)
Nov 10, 2022 3.080 3.310 2.750 2.760 276,630 -0.49(-15.08%)
Nov 09, 2022 3.470 3.470 3.250 3.250 41,711 -0.22(-6.34%)
Nov 08, 2022 3.530 3.610 3.450 3.470 31,974 -0.11(-3.07%)
Nov 07, 2022 3.450 3.630 3.450 3.580 53,381 +0.15(+4.37%)
Nov 04, 2022 3.120 3.460 3.120 3.430 35,556 +0.14(+4.26%)
Nov 03, 2022 3.390 3.490 3.280 3.290 17,317 -0.14(-4.08%)
Nov 02, 2022 3.440 3.510 3.400 3.430 10,633 -0.03(-0.87%)
Nov 01, 2022 3.500 3.545 3.430 3.460 14,284 -0.03(-0.86%)
Oct 31, 2022 3.520 3.600 3.490 3.490 35,499 -0.03(-0.85%)
Oct 28, 2022 3.470 3.540 3.440 3.520 23,023 +0.03(+0.86%)
Oct 27, 2022 3.560 3.620 3.430 3.490 55,210 -0.02(-0.57%)
Oct 26, 2022 3.340 3.623 3.340 3.510 60,943 +0.18(+5.41%)
Oct 25, 2022 3.040 3.420 3.040 3.330 64,785 +0.24(+7.77%)
Oct 24, 2022 3.160 3.200 3.020 3.090 108,510 -0.13(-4.04%)
Oct 21, 2022 3.330 3.330 3.030 3.220 90,925 -0.03(-0.92%)
Oct 20, 2022 3.270 3.420 3.230 3.250 139,150 -0.07(-2.11%)
Oct 19, 2022 3.240 3.410 3.220 3.320 118,281 -0.01(-0.30%)
Oct 18, 2022 3.340 3.420 3.250 3.330 91,948 +0.01(+0.30%)
Oct 17, 2022 3.330 3.375 3.210 3.320 189,618 +0.00(+0.00%)
Oct 14, 2022 3.460 3.465 3.230 3.320 133,375 -0.06(-1.78%)
Oct 13, 2022 3.310 3.420 3.280 3.380 78,323 +0.03(+0.90%)
Oct 12, 2022 3.380 3.530 3.340 3.350 48,619 -0.06(-1.76%)
Oct 11, 2022 3.490 3.550 3.385 3.410 82,128 -0.18(-5.01%)
Oct 10, 2022 3.460 3.590 3.460 3.590 47,680 +0.13(+3.76%)
Oct 07, 2022 3.600 3.640 3.450 3.460 136,328 -0.24(-6.49%)
Oct 06, 2022 3.630 3.710 3.540 3.700 104,595 +0.12(+3.35%)
Oct 05, 2022 3.630 3.730 3.550 3.580 91,809 -0.03(-0.83%)
Oct 04, 2022 3.580 3.650 3.570 3.610 76,009 +0.08(+2.27%)
Oct 03, 2022 3.660 3.735 3.530 3.530 102,305 -0.13(-3.55%)
Sep 30, 2022 3.475 3.739 3.420 3.660 145,338 +0.18(+5.17%)
Sep 29, 2022 3.630 3.640 3.480 3.480 60,271 -0.08(-2.25%)
Sep 28, 2022 3.560 3.625 3.350 3.560 115,168 +0.05(+1.42%)
Sep 27, 2022 3.450 3.610 3.440 3.510 150,588 +0.07(+2.03%)
Sep 26, 2022 3.490 3.590 3.360 3.440 157,849 -0.05(-1.43%)
Sep 23, 2022 3.590 3.630 3.390 3.490 57,437 -0.18(-4.90%)
Sep 22, 2022 3.730 3.816 3.560 3.670 59,458 -0.09(-2.39%)
Sep 21, 2022 3.770 3.830 3.560 3.760 55,225 +0.01(+0.27%)
Sep 20, 2022 3.690 3.820 3.470 3.750 94,505 +0.00(+0.00%)
Sep 19, 2022 3.810 3.976 3.550 3.750 211,304 -0.08(-2.09%)
Sep 16, 2022 3.450 3.900 3.430 3.830 717,485 +0.28(+7.89%)
Sep 15, 2022 3.360 3.600 3.250 3.550 175,038 +0.12(+3.50%)
Sep 14, 2022 3.680 3.700 3.420 3.430 207,080 -0.22(-6.03%)
Sep 13, 2022 3.720 3.750 3.540 3.650 67,823 -0.10(-2.67%)
Sep 12, 2022 3.760 3.840 3.740 3.750 78,971 +0.00(+0.00%)
Sep 09, 2022 3.760 3.860 3.630 3.750 87,335 +0.06(+1.63%)
Sep 08, 2022 3.660 3.750 3.510 3.690 91,838 +0.04(+1.10%)
Sep 07, 2022 3.520 3.770 3.510 3.650 98,612 +0.11(+3.11%)
Sep 06, 2022 3.580 3.630 3.500 3.540 121,102 -0.07(-1.94%)
Sep 02, 2022 3.670 3.720 3.570 3.610 24,354 -0.03(-0.82%)
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.