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 (%)
Feb 28, 2023 1.780 1.800 1.770 1.800 42,967 +0.01(+0.56%)
Feb 27, 2023 1.770 1.790 1.700 1.790 85,242 +0.06(+3.47%)
Feb 24, 2023 1.720 1.790 1.680 1.730 73,231 -0.02(-1.14%)
Feb 23, 2023 1.710 1.790 1.670 1.750 86,329 +0.06(+3.55%)
Feb 22, 2023 1.670 1.740 1.640 1.690 50,038 +0.00(+0.00%)
Feb 21, 2023 1.770 1.790 1.600 1.690 102,287 -0.06(-3.43%)
Feb 17, 2023 1.720 1.760 1.660 1.750 39,666 +0.05(+2.94%)
Feb 16, 2023 1.730 1.730 1.650 1.700 50,548 -0.02(-1.16%)
Feb 15, 2023 1.660 1.765 1.630 1.720 64,611 +0.09(+5.52%)
Feb 14, 2023 1.620 1.675 1.550 1.630 77,027 -0.02(-1.21%)
Feb 13, 2023 1.670 1.700 1.600 1.650 78,408 -0.02(-1.20%)
Feb 10, 2023 1.680 1.720 1.650 1.670 65,974 -0.01(-0.60%)
Feb 09, 2023 1.710 1.738 1.680 1.680 56,922 -0.03(-1.75%)
Feb 08, 2023 1.730 1.750 1.680 1.710 95,932 -0.01(-0.58%)
Feb 07, 2023 1.740 1.760 1.670 1.720 137,179 -0.02(-1.15%)
Feb 06, 2023 1.770 1.800 1.700 1.740 197,203 -0.01(-0.57%)
Feb 03, 2023 1.800 1.880 1.710 1.750 377,977 -0.07(-3.85%)
Feb 02, 2023 1.820 1.855 1.780 1.820 138,567 +0.01(+0.55%)
Feb 01, 2023 1.810 1.870 1.770 1.810 77,976 +0.02(+1.12%)
Jan 31, 2023 1.750 1.860 1.690 1.790 580,271 +0.05(+2.87%)
Jan 30, 2023 1.760 1.820 1.710 1.740 60,697 -0.04(-2.25%)
Jan 27, 2023 1.740 1.828 1.720 1.780 133,763 +0.05(+2.89%)
Jan 26, 2023 1.750 1.760 1.650 1.730 72,255 -0.01(-0.57%)
Jan 25, 2023 1.690 1.770 1.680 1.740 73,444 +0.04(+2.35%)
Jan 24, 2023 1.710 1.722 1.670 1.700 105,204 +0.02(+1.19%)
Jan 23, 2023 1.730 1.730 1.660 1.680 183,501 -0.03(-1.75%)
Jan 20, 2023 1.710 1.770 1.680 1.710 71,967 -0.01(-0.58%)
Jan 19, 2023 1.700 1.760 1.640 1.720 151,340 +0.01(+0.58%)
Jan 18, 2023 1.790 1.820 1.710 1.710 89,126 -0.07(-3.93%)
Jan 17, 2023 1.800 1.830 1.740 1.780 65,966 -0.02(-1.11%)
Jan 13, 2023 1.710 1.820 1.690 1.800 141,248 +0.05(+2.86%)
Jan 12, 2023 1.820 1.820 1.710 1.750 203,990 -0.04(-2.23%)
Jan 11, 2023 1.760 1.840 1.730 1.790 84,209 +0.01(+0.56%)
Jan 10, 2023 1.770 1.820 1.760 1.780 143,459 +0.03(+1.71%)
Jan 09, 2023 1.940 1.945 1.720 1.750 208,189 -0.17(-8.85%)
Jan 06, 2023 1.830 1.920 1.810 1.920 75,140 +0.07(+3.78%)
Jan 05, 2023 1.910 1.930 1.810 1.850 138,918 -0.06(-3.14%)
Jan 04, 2023 1.850 1.910 1.780 1.910 92,683 +0.08(+4.37%)
Jan 03, 2023 1.840 1.880 1.740 1.830 95,488 -0.02(-1.08%)
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.