Optinose Inc (NQ: OPTN )

3.200 USD +0.080 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 3.120 3.280 3.080 3.200 364,181 +0.08(+2.56%)
May 13, 2021 3.070 3.190 3.020 3.120 255,923 +0.03(+0.97%)
May 12, 2021 2.950 3.140 2.910 3.090 233,981 +0.18(+6.19%)
May 11, 2021 2.900 2.990 2.800 2.910 594,779 -0.04(-1.36%)
May 10, 2021 3.100 3.100 2.940 2.950 428,390 -0.15(-4.84%)
May 07, 2021 3.130 3.235 3.030 3.100 579,297 -0.03(-0.96%)
May 06, 2021 3.200 3.250 3.060 3.130 442,034 -0.10(-3.10%)
May 05, 2021 3.380 3.390 3.180 3.230 459,630 -0.07(-2.12%)
May 04, 2021 3.400 3.480 3.240 3.300 387,077 -0.14(-4.07%)
May 03, 2021 3.600 3.620 3.410 3.440 432,884 -0.13(-3.64%)
Apr 30, 2021 3.690 3.740 3.570 3.570 369,500 -0.15(-4.03%)
Apr 29, 2021 3.740 3.760 3.690 3.720 221,549 +0.03(+0.81%)
Apr 28, 2021 3.740 3.780 3.630 3.690 224,638 -0.04(-1.07%)
Apr 27, 2021 3.820 3.840 3.710 3.730 153,486 -0.10(-2.61%)
Apr 26, 2021 3.730 3.920 3.710 3.830 251,086 +0.07(+1.86%)
Apr 23, 2021 3.710 3.800 3.650 3.760 189,900 +0.06(+1.62%)
Apr 22, 2021 3.610 3.750 3.570 3.700 184,908 +0.12(+3.35%)
Apr 21, 2021 3.530 3.620 3.460 3.580 237,612 +0.08(+2.29%)
Apr 20, 2021 3.460 3.520 3.400 3.500 243,495 +0.01(+0.29%)
Apr 19, 2021 3.520 3.530 3.390 3.490 386,469 -0.02(-0.57%)
Apr 16, 2021 3.560 3.620 3.470 3.510 616,200 -0.08(-2.23%)
Apr 15, 2021 3.570 3.640 3.540 3.590 205,552 +0.02(+0.56%)
Apr 14, 2021 3.540 3.590 3.520 3.570 212,621 +0.03(+0.85%)
Apr 13, 2021 3.460 3.560 3.460 3.540 227,406 +0.08(+2.31%)
Apr 12, 2021 3.530 3.530 3.410 3.460 261,546 -0.06(-1.70%)
Apr 09, 2021 3.480 3.610 3.450 3.520 218,900 +0.04(+1.15%)
Apr 08, 2021 3.500 3.530 3.390 3.480 414,372 -0.02(-0.57%)
Apr 07, 2021 3.520 3.600 3.460 3.500 367,911 -0.07(-1.96%)
Apr 06, 2021 3.570 3.635 3.540 3.570 249,143 +0.00(+0.00%)
Apr 05, 2021 3.710 3.710 3.500 3.570 314,518 -0.11(-2.99%)
Apr 01, 2021 3.670 3.710 3.500 3.680 185,800 -0.01(-0.27%)
Mar 31, 2021 3.520 3.710 3.510 3.690 223,892 +0.18(+5.13%)
Mar 30, 2021 3.450 3.550 3.450 3.510 217,375 +0.02(+0.57%)
Mar 29, 2021 3.520 3.580 3.410 3.490 330,837 -0.04(-1.13%)
Mar 26, 2021 3.550 3.550 3.380 3.530 218,300 +0.00(+0.00%)
Mar 25, 2021 3.460 3.540 3.320 3.530 325,195 +0.06(+1.73%)
Mar 24, 2021 3.570 3.610 3.440 3.470 370,220 -0.08(-2.25%)
Mar 23, 2021 3.610 3.750 3.470 3.550 693,928 +0.03(+0.85%)
Mar 22, 2021 3.700 3.760 3.480 3.520 512,161 -0.18(-4.86%)
Mar 19, 2021 3.840 3.890 3.680 3.700 626,400 -0.14(-3.65%)
Mar 18, 2021 3.890 4.010 3.800 3.840 333,433 -0.02(-0.52%)
Mar 17, 2021 3.860 3.940 3.670 3.860 425,585 -0.06(-1.53%)
Mar 16, 2021 4.000 4.030 3.820 3.920 643,977 +0.05(+1.29%)
Mar 15, 2021 3.850 3.920 3.770 3.870 314,641 +0.03(+0.78%)
Mar 12, 2021 3.760 3.860 3.640 3.840 192,400 +0.08(+2.13%)
Mar 11, 2021 3.730 3.780 3.650 3.760 412,476 +0.06(+1.62%)
Mar 10, 2021 3.760 3.810 3.700 3.700 309,256 +0.02(+0.54%)
Mar 09, 2021 3.600 3.700 3.550 3.680 294,327 +0.10(+2.79%)
Mar 08, 2021 3.500 3.710 3.460 3.580 507,934 +0.07(+1.99%)
Mar 05, 2021 3.500 3.590 3.310 3.510 660,500 +0.00(+0.00%)
Mar 04, 2021 3.750 3.820 3.390 3.510 1,255,311 -0.30(-7.87%)
Mar 03, 2021 3.980 4.200 3.680 3.810 1,636,754 -0.11(-2.81%)
Mar 02, 2021 4.050 4.100 3.910 3.920 542,174 -0.09(-2.24%)
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.