Optinose Inc (NQ: OPTN )

3.645 USD -0.055 (-1.49%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.930 7.950 6.870 7.590 108,000 -0.43(-5.36%)
May 30, 2019 8.170 8.290 7.880 8.020 90,260 -0.11(-1.35%)
May 29, 2019 8.040 8.210 7.890 8.130 146,433 +0.06(+0.74%)
May 28, 2019 7.970 8.290 7.910 8.070 189,675 +0.07(+0.88%)
May 24, 2019 8.150 8.550 7.880 8.000 299,700 -0.17(-2.08%)
May 23, 2019 8.570 8.640 8.060 8.170 113,968 -0.51(-5.88%)
May 22, 2019 8.700 8.960 8.530 8.680 69,822 -0.02(-0.23%)
May 21, 2019 8.890 8.940 8.620 8.700 128,931 -0.13(-1.47%)
May 20, 2019 9.020 9.160 8.670 8.830 135,352 -0.34(-3.71%)
May 17, 2019 9.490 9.789 9.075 9.170 272,400 -0.39(-4.08%)
May 16, 2019 9.660 10.09 9.340 9.560 164,655 -0.05(-0.52%)
May 15, 2019 9.370 9.870 9.370 9.610 158,357 +0.14(+1.48%)
May 14, 2019 9.620 9.820 9.240 9.470 104,575 -0.12(-1.25%)
May 13, 2019 9.500 9.705 9.340 9.590 117,167 +0.01(+0.10%)
May 10, 2019 9.170 9.810 8.980 9.580 172,200 +0.33(+3.57%)
May 09, 2019 10.47 10.92 9.240 9.250 205,906 -1.54(-14.27%)
May 08, 2019 10.30 10.86 10.22 10.79 78,802 +0.48(+4.66%)
May 07, 2019 10.87 11.03 9.800 10.31 201,633 -0.63(-5.76%)
May 06, 2019 10.31 11.04 10.16 10.94 196,421 +0.50(+4.79%)
May 03, 2019 10.09 10.54 10.09 10.44 70,900 +0.45(+4.50%)
May 02, 2019 9.830 10.04 9.720 9.990 46,474 +0.11(+1.11%)
May 01, 2019 9.970 10.08 9.830 9.880 40,918 -0.08(-0.80%)
Apr 30, 2019 10.01 10.27 9.685 9.960 121,037 -0.05(-0.50%)
Apr 29, 2019 9.880 10.31 9.770 10.01 105,132 +0.18(+1.83%)
Apr 26, 2019 9.440 10.00 9.370 9.830 139,300 +0.37(+3.91%)
Apr 25, 2019 9.850 9.850 8.860 9.460 114,291 -0.48(-4.83%)
Apr 24, 2019 10.22 10.22 9.710 9.940 125,209 -0.19(-1.88%)
Apr 23, 2019 10.08 10.56 9.890 10.13 282,253 +0.17(+1.71%)
Apr 22, 2019 9.840 9.990 9.510 9.960 187,742 +0.07(+0.71%)
Apr 18, 2019 10.19 10.37 9.770 9.890 164,100 -0.31(-3.04%)
Apr 17, 2019 10.15 10.29 9.680 10.20 67,631 +0.08(+0.79%)
Apr 16, 2019 10.17 10.70 10.07 10.12 211,779 -0.02(-0.20%)
Apr 15, 2019 10.17 10.29 9.830 10.14 157,609 +0.01(+0.10%)
Apr 12, 2019 9.740 10.18 9.720 10.13 188,200 +0.37(+3.79%)
Apr 11, 2019 9.770 10.21 9.480 9.760 110,633 +0.01(+0.10%)
Apr 10, 2019 9.260 9.810 9.180 9.750 225,103 +0.49(+5.29%)
Apr 09, 2019 9.930 9.930 9.240 9.260 138,637 -0.69(-6.93%)
Apr 08, 2019 10.17 10.17 9.840 9.950 150,395 -0.23(-2.26%)
Apr 05, 2019 9.990 10.39 9.990 10.18 96,700 +0.24(+2.41%)
Apr 04, 2019 10.30 10.43 9.915 9.940 85,934 -0.39(-3.78%)
Apr 03, 2019 10.93 11.05 10.27 10.33 288,010 -0.59(-5.40%)
Apr 02, 2019 10.75 11.23 10.00 10.92 240,717 +0.22(+2.06%)
Apr 01, 2019 10.37 10.74 10.11 10.70 158,882 +0.40(+3.88%)
Mar 29, 2019 9.770 10.37 9.770 10.30 163,900 +0.48(+4.89%)
Mar 28, 2019 9.900 10.31 9.650 9.820 84,453 -0.21(-2.09%)
Mar 27, 2019 9.750 10.29 9.610 10.03 118,578 +0.16(+1.62%)
Mar 26, 2019 9.580 9.940 9.580 9.870 123,919 +0.33(+3.46%)
Mar 25, 2019 9.180 9.570 8.760 9.540 76,258 +0.35(+3.81%)
Mar 22, 2019 9.420 9.630 9.010 9.190 162,400 -0.28(-2.96%)
Mar 21, 2019 9.460 9.860 9.180 9.470 98,563 +0.06(+0.64%)
Mar 20, 2019 9.410 9.690 9.110 9.410 134,485 +0.01(+0.11%)
Mar 19, 2019 9.170 9.500 9.030 9.400 121,157 +0.28(+3.07%)
Mar 18, 2019 9.030 9.200 8.694 9.120 180,136 +0.02(+0.22%)
Mar 15, 2019 8.770 9.240 8.600 9.100 318,100 +0.32(+3.64%)
Mar 14, 2019 8.770 9.010 8.570 8.780 108,828 +0.04(+0.46%)
Mar 13, 2019 8.660 8.780 8.560 8.740 96,277 +0.12(+1.39%)
Mar 12, 2019 8.700 8.800 8.000 8.620 78,533 -0.12(-1.37%)
Mar 11, 2019 8.570 8.820 8.490 8.740 140,887 +0.16(+1.86%)
Mar 08, 2019 8.430 8.840 8.180 8.580 242,000 +0.08(+0.94%)
Mar 07, 2019 8.070 8.510 7.681 8.500 299,034 +0.40(+4.94%)
Mar 06, 2019 9.170 9.770 7.850 8.100 371,160 -0.50(-5.76%)
Mar 05, 2019 7.990 8.610 7.860 8.595 729,967 +0.60(+7.44%)
Mar 04, 2019 8.020 8.070 7.630 8.000 285,433 +0.05(+0.63%)
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.