Skip to main content

Optinose Inc (NQ: OPTN )

1.440 -0.040 (-2.70%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.140 4.140 4.140 341,316 -0.04(-0.96%)
Dec 30, 2020 4.280 4.350 4.170 4.180 341,316 -0.07(-1.65%)
Dec 29, 2020 4.590 4.590 4.220 4.250 367,767 -0.28(-6.18%)
Dec 28, 2020 4.770 5.000 4.510 4.530 528,009 -0.20(-4.23%)
Dec 24, 2020 4.100 4.880 4.100 4.730 809,400 +0.67(+16.50%)
Dec 23, 2020 4.130 4.130 3.970 4.060 685,005 -0.06(-1.46%)
Dec 22, 2020 4.240 4.270 4.100 4.120 248,068 -0.09(-2.14%)
Dec 21, 2020 4.180 4.265 4.061 4.210 466,572 +0.01(+0.24%)
Dec 18, 2020 4.325 4.325 4.060 4.200 1,537,700 +0.08(+1.94%)
Dec 17, 2020 4.190 4.200 4.090 4.120 496,747 -0.05(-1.20%)
Dec 16, 2020 4.240 4.270 4.150 4.170 715,555 -0.07(-1.65%)
Dec 15, 2020 4.420 4.440 4.200 4.240 650,917 -0.10(-2.30%)
Dec 14, 2020 4.460 4.630 4.320 4.340 323,965 -0.08(-1.81%)
Dec 11, 2020 4.400 4.480 4.210 4.420 321,000 +0.00(+0.00%)
Dec 10, 2020 4.430 4.570 4.310 4.420 237,820 -0.02(-0.45%)
Dec 09, 2020 4.630 4.785 4.350 4.440 268,041 -0.16(-3.48%)
Dec 08, 2020 4.600 4.730 4.530 4.600 367,027 +0.04(+0.88%)
Dec 07, 2020 4.790 4.870 4.500 4.560 419,474 -0.17(-3.59%)
Dec 04, 2020 4.320 4.780 4.316 4.730 604,700 +0.37(+8.49%)
Dec 03, 2020 4.250 4.500 4.240 4.360 338,044 +0.08(+1.75%)
Dec 02, 2020 4.070 4.430 4.001 4.285 642,957 +0.24(+5.80%)
Dec 01, 2020 4.090 4.240 3.990 4.050 506,058 +0.00(+0.00%)
Nov 30, 2020 4.320 4.360 4.030 4.050 453,117 -0.22(-5.15%)
Nov 27, 2020 4.220 4.360 4.140 4.270 280,300 +0.01(+0.23%)
Nov 25, 2020 4.340 4.424 4.180 4.260 355,900 -0.08(-1.84%)
Nov 24, 2020 4.360 4.640 4.280 4.340 568,273 -0.02(-0.46%)
Nov 23, 2020 5.000 5.000 4.320 4.360 852,808 -0.62(-12.45%)
Nov 20, 2020 4.960 4.990 4.800 4.980 418,400 +0.00(+0.00%)
Nov 19, 2020 5.100 5.110 4.590 4.980 758,333 +0.13(+2.68%)
Nov 18, 2020 4.670 5.010 4.550 4.850 983,937 +0.39(+8.74%)
Nov 17, 2020 4.170 4.670 4.050 4.460 902,186 +0.26(+6.19%)
Nov 16, 2020 4.040 4.218 3.955 4.200 246,387 +0.22(+5.53%)
Nov 13, 2020 3.860 4.040 3.800 3.980 346,300 +0.16(+4.19%)
Nov 12, 2020 3.840 3.900 3.730 3.820 238,012 -0.01(-0.26%)
Nov 11, 2020 4.000 4.010 3.670 3.830 304,427 -0.17(-4.25%)
Nov 10, 2020 3.820 4.020 3.820 4.000 167,787 +0.16(+4.17%)
Nov 09, 2020 3.940 4.080 3.810 3.840 289,600 +0.21(+5.79%)
Nov 06, 2020 3.950 3.950 3.625 3.630 369,000 -0.32(-8.10%)
Nov 05, 2020 3.620 4.090 3.600 3.950 473,306 +0.41(+11.42%)
Nov 04, 2020 3.720 3.850 3.470 3.545 267,622 -0.20(-5.21%)
Nov 03, 2020 3.540 3.780 3.540 3.740 190,522 +0.23(+6.55%)
Nov 02, 2020 3.240 3.520 3.240 3.510 207,062 +0.31(+9.69%)
Oct 30, 2020 3.360 3.360 3.140 3.200 448,100 -0.15(-4.48%)
Oct 29, 2020 3.500 3.500 3.330 3.350 381,486 -0.19(-5.37%)
Oct 28, 2020 3.470 3.580 3.150 3.540 969,239 +0.04(+1.29%)
Oct 27, 2020 3.740 3.740 3.490 3.495 371,667 -0.21(-5.54%)
Oct 26, 2020 3.750 3.760 3.500 3.700 596,517 -0.07(-1.86%)
Oct 23, 2020 3.850 3.870 3.610 3.770 287,000 -0.01(-0.26%)
Oct 22, 2020 3.810 4.250 3.750 3.780 666,715 +0.15(+4.13%)
Oct 21, 2020 3.830 3.880 3.610 3.630 255,063 -0.18(-4.72%)
Oct 20, 2020 3.950 3.950 3.790 3.810 152,137 -0.13(-3.30%)
Oct 19, 2020 3.960 3.990 3.880 3.940 118,141 -0.01(-0.25%)
Oct 16, 2020 3.850 4.000 3.800 3.950 109,800 +0.07(+1.80%)
Oct 15, 2020 3.770 3.910 3.700 3.880 102,248 +0.04(+1.04%)
Oct 14, 2020 4.040 4.070 3.840 3.840 123,548 -0.16(-4.00%)
Oct 13, 2020 3.940 4.050 3.880 4.000 229,934 +0.02(+0.50%)
Oct 12, 2020 4.010 4.050 3.840 3.980 200,060 -0.02(-0.50%)
Oct 09, 2020 4.090 4.110 3.960 4.000 247,800 -0.02(-0.50%)
Oct 08, 2020 4.080 4.200 4.000 4.020 256,980 +0.03(+0.75%)
Oct 07, 2020 4.000 4.090 3.960 3.990 255,386 +0.03(+0.76%)
Oct 06, 2020 4.060 4.130 3.938 3.960 231,487 -0.04(-1.00%)
Oct 05, 2020 3.990 4.030 3.860 4.000 141,093 +0.03(+0.76%)
Oct 02, 2020 3.710 4.000 3.660 3.970 242,300 +0.18(+4.75%)
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.