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

Optinose Inc (NQ: OPTN )

0.9277 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2023 1.780 1.820 1.690 1.710 110,197 -0.08(-4.47%)
Apr 27, 2023 1.780 1.820 1.740 1.790 132,816 -0.01(-0.56%)
Apr 26, 2023 1.760 1.810 1.730 1.800 102,101 +0.03(+1.69%)
Apr 25, 2023 1.790 1.820 1.680 1.770 163,807 -0.04(-2.21%)
Apr 24, 2023 1.860 1.860 1.800 1.810 90,210 -0.06(-3.21%)
Apr 21, 2023 1.880 1.895 1.730 1.870 149,275 -0.03(-1.58%)
Apr 20, 2023 1.960 2.010 1.870 1.900 87,695 -0.06(-3.06%)
Apr 19, 2023 1.990 2.000 1.940 1.960 102,768 -0.07(-3.45%)
Apr 18, 2023 2.060 2.070 1.930 2.030 117,714 -0.02(-0.98%)
Apr 17, 2023 1.920 2.070 1.850 2.050 349,996 +0.15(+7.89%)
Apr 14, 2023 1.930 1.960 1.889 1.900 84,082 -0.04(-2.06%)
Apr 13, 2023 1.960 2.015 1.890 1.940 162,403 -0.01(-0.51%)
Apr 12, 2023 1.900 2.050 1.841 1.950 228,759 +0.02(+1.04%)
Apr 11, 2023 1.860 1.930 1.790 1.930 162,250 +0.08(+4.32%)
Apr 10, 2023 1.850 1.900 1.780 1.850 211,609 -0.01(-0.54%)
Apr 06, 2023 1.890 1.900 1.781 1.860 105,751 -0.02(-1.06%)
Apr 05, 2023 1.870 1.900 1.850 1.880 77,782 +0.03(+1.62%)
Apr 04, 2023 2.020 2.020 1.810 1.850 152,771 -0.19(-9.31%)
Apr 03, 2023 1.930 2.040 1.880 2.040 114,006 +0.11(+5.70%)
Mar 31, 2023 2.010 2.020 1.930 1.930 105,154 -0.09(-4.46%)
Mar 30, 2023 1.980 2.020 1.910 2.020 132,494 +0.06(+3.06%)
Mar 29, 2023 2.000 2.010 1.860 1.960 107,410 -0.04(-2.00%)
Mar 28, 2023 1.830 2.030 1.790 2.000 135,400 +0.18(+9.89%)
Mar 27, 2023 1.830 1.840 1.760 1.820 69,968 -0.02(-1.09%)
Mar 24, 2023 1.680 1.840 1.680 1.840 93,105 +0.16(+9.52%)
Mar 23, 2023 1.680 1.695 1.640 1.680 64,099 +0.02(+1.20%)
Mar 22, 2023 1.690 1.700 1.650 1.660 45,408 -0.04(-2.35%)
Mar 21, 2023 1.700 1.700 1.650 1.700 131,549 +0.01(+0.59%)
Mar 20, 2023 1.760 1.760 1.580 1.690 228,680 -0.04(-2.31%)
Mar 17, 2023 1.830 1.880 1.720 1.730 529,646 -0.10(-5.46%)
Mar 16, 2023 1.730 1.840 1.730 1.830 214,229 +0.02(+1.10%)
Mar 15, 2023 1.770 1.850 1.730 1.810 146,893 +0.02(+1.12%)
Mar 14, 2023 1.780 1.810 1.750 1.790 131,212 +0.04(+2.29%)
Mar 13, 2023 1.710 1.800 1.710 1.750 184,790 +0.04(+2.34%)
Mar 10, 2023 1.740 1.760 1.640 1.710 199,921 -0.03(-1.72%)
Mar 09, 2023 1.810 1.930 1.680 1.740 300,567 -0.16(-8.42%)
Mar 08, 2023 1.900 1.930 1.710 1.900 502,436 +0.04(+2.15%)
Mar 07, 2023 1.840 2.060 1.800 1.860 1,240,617 -0.04(-2.11%)
Mar 06, 2023 1.820 1.900 1.760 1.900 105,110 +0.10(+5.56%)
Mar 03, 2023 1.830 1.830 1.710 1.800 57,141 -0.04(-2.17%)
Mar 02, 2023 1.810 1.850 1.760 1.840 19,579 +0.02(+1.10%)
Mar 01, 2023 1.820 1.870 1.750 1.820 76,477 +0.02(+1.11%)
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%)
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.