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

Optinose Inc (NQ: OPTN )

0.7616 -0.0340 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 1.050 1.145 1.025 1.050 715,356 +0.01(+0.96%)
Jul 30, 2024 1.040 1.060 1.020 1.040 284,324 -0.02(-1.89%)
Jul 29, 2024 1.120 1.130 1.050 1.060 380,698 -0.05(-4.50%)
Jul 26, 2024 1.080 1.120 1.080 1.110 156,527 +0.03(+2.78%)
Jul 25, 2024 1.030 1.085 1.020 1.080 351,645 +0.06(+5.88%)
Jul 24, 2024 1.020 1.070 0.9900 1.020 622,368 +0.00(+0.00%)
Jul 23, 2024 1.040 1.060 1.010 1.020 635,551 -0.02(-1.92%)
Jul 22, 2024 1.090 1.090 1.010 1.040 720,980 -0.02(-1.89%)
Jul 19, 2024 1.070 1.100 1.035 1.060 1,007,371 -0.02(-1.85%)
Jul 18, 2024 1.080 1.140 1.080 1.080 669,865 -0.02(-1.82%)
Jul 17, 2024 1.150 1.150 1.080 1.100 676,857 -0.05(-4.35%)
Jul 16, 2024 1.250 1.250 1.130 1.150 1,349,651 -0.12(-9.45%)
Jul 15, 2024 1.270 1.300 1.200 1.270 1,485,306 +0.00(+0.00%)
Jul 12, 2024 1.180 1.290 1.180 1.270 688,863 +0.08(+6.72%)
Jul 11, 2024 1.110 1.215 1.100 1.190 458,986 +0.09(+8.18%)
Jul 10, 2024 1.070 1.100 1.050 1.100 378,046 +0.04(+3.29%)
Jul 09, 2024 1.070 1.080 1.030 1.065 380,092 -0.01(-0.47%)
Jul 08, 2024 1.050 1.080 1.020 1.070 494,495 +0.03(+2.39%)
Jul 05, 2024 1.060 1.060 1.040 1.045 291,122 -0.01(-0.48%)
Jul 03, 2024 1.060 1.070 1.030 1.050 249,256 +0.01(+0.96%)
Jul 02, 2024 1.050 1.050 1.020 1.040 569,511 -0.01(-0.95%)
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.