Optinose Inc (NQ: OPTN )

3.160 USD +0.190 (+6.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.960 3.250 2.870 2.910 1,349,162 -0.05(-1.69%)
Aug 30, 2021 2.890 3.000 2.890 2.960 233,363 +0.07(+2.42%)
Aug 27, 2021 2.820 2.940 2.810 2.890 158,552 +0.03(+1.05%)
Aug 26, 2021 2.780 2.930 2.780 2.860 185,687 +0.07(+2.51%)
Aug 25, 2021 2.830 2.830 2.700 2.790 327,625 -0.02(-0.71%)
Aug 24, 2021 2.590 2.860 2.550 2.810 285,710 +0.24(+9.34%)
Aug 23, 2021 2.580 2.600 2.470 2.570 185,880 +0.06(+2.39%)
Aug 20, 2021 2.550 2.610 2.470 2.510 86,757 -0.01(-0.40%)
Aug 19, 2021 2.650 2.680 2.460 2.520 203,908 -0.12(-4.55%)
Aug 18, 2021 2.420 2.680 2.400 2.640 409,986 +0.19(+7.76%)
Aug 17, 2021 2.470 2.530 2.430 2.450 125,852 -0.06(-2.39%)
Aug 16, 2021 2.620 2.630 2.470 2.510 324,128 -0.12(-4.56%)
Aug 13, 2021 2.600 2.700 2.530 2.630 344,079 +0.04(+1.54%)
Aug 12, 2021 2.350 2.620 2.350 2.590 422,709 +0.24(+10.21%)
Aug 11, 2021 2.740 2.750 2.320 2.350 1,163,570 -0.31(-11.65%)
Aug 10, 2021 2.640 2.750 2.580 2.660 585,170 +0.04(+1.53%)
Aug 09, 2021 2.670 2.690 2.590 2.620 273,057 -0.06(-2.24%)
Aug 06, 2021 2.720 2.730 2.620 2.680 144,069 -0.02(-0.74%)
Aug 05, 2021 2.720 2.723 2.660 2.700 145,728 +0.01(+0.37%)
Aug 04, 2021 2.770 2.853 2.670 2.690 131,363 -0.09(-3.24%)
Aug 03, 2021 2.960 2.960 2.710 2.780 195,331 -0.21(-7.02%)
Aug 02, 2021 2.810 3.000 2.750 2.990 193,784 +0.15(+5.28%)
Jul 30, 2021 2.750 2.860 2.720 2.840 311,393 +0.09(+3.27%)
Jul 29, 2021 2.730 2.800 2.570 2.750 773,981 +0.04(+1.48%)
Jul 28, 2021 2.650 2.740 2.600 2.710 391,180 +0.11(+4.23%)
Jul 27, 2021 2.700 2.710 2.510 2.600 433,234 -0.10(-3.70%)
Jul 26, 2021 2.800 2.800 2.680 2.700 205,084 -0.10(-3.57%)
Jul 23, 2021 2.710 2.820 2.630 2.800 381,853 +0.09(+3.32%)
Jul 22, 2021 2.750 2.790 2.600 2.710 585,471 -0.01(-0.37%)
Jul 21, 2021 2.850 2.850 2.610 2.720 645,413 -0.09(-3.20%)
Jul 20, 2021 3.060 3.060 2.800 2.810 641,983 -0.23(-7.57%)
Jul 19, 2021 2.810 3.060 2.800 3.040 512,961 +0.19(+6.67%)
Jul 16, 2021 2.980 2.980 2.850 2.850 121,862 -0.15(-5.00%)
Jul 15, 2021 2.900 3.000 2.850 3.000 263,862 +0.07(+2.39%)
Jul 14, 2021 2.980 3.030 2.900 2.930 314,385 -0.01(-0.34%)
Jul 13, 2021 2.980 3.000 2.910 2.940 312,508 -0.05(-1.67%)
Jul 12, 2021 3.000 3.050 2.920 2.990 143,427 +0.01(+0.34%)
Jul 09, 2021 2.890 3.000 2.890 2.980 172,154 +0.07(+2.41%)
Jul 08, 2021 2.870 2.925 2.810 2.910 228,946 +0.05(+1.75%)
Jul 07, 2021 2.940 2.970 2.850 2.860 340,652 -0.07(-2.39%)
Jul 06, 2021 3.000 3.020 2.900 2.930 266,837 -0.06(-2.01%)
Jul 02, 2021 3.030 3.080 2.990 2.990 353,420 -0.01(-0.33%)
Jul 01, 2021 3.120 3.160 2.990 3.000 409,738 -0.11(-3.54%)
Jun 30, 2021 3.250 3.300 3.095 3.110 406,116 -0.14(-4.31%)
Jun 29, 2021 3.400 3.450 3.230 3.250 345,169 -0.19(-5.52%)
Jun 28, 2021 3.320 3.500 3.240 3.440 512,878 +0.17(+5.20%)
Jun 25, 2021 3.480 3.480 3.060 3.270 5,022,739 -0.03(-0.91%)
Jun 24, 2021 3.550 3.550 3.200 3.300 454,817 -0.03(-0.90%)
Jun 23, 2021 3.490 3.519 3.280 3.330 373,609 -0.15(-4.31%)
Jun 22, 2021 3.580 3.605 3.440 3.480 241,765 -0.12(-3.33%)
Jun 21, 2021 3.620 3.670 3.440 3.600 333,022 -0.02(-0.55%)
Jun 18, 2021 3.700 3.720 3.620 3.620 332,185 -0.08(-2.16%)
Jun 17, 2021 3.760 3.785 3.660 3.700 278,051 -0.06(-1.60%)
Jun 16, 2021 3.740 3.780 3.680 3.760 271,124 +0.01(+0.27%)
Jun 15, 2021 3.700 3.830 3.690 3.750 258,836 +0.02(+0.54%)
Jun 14, 2021 3.700 3.850 3.650 3.730 246,585 +0.06(+1.63%)
Jun 11, 2021 3.620 3.700 3.570 3.670 173,386 +0.05(+1.38%)
Jun 10, 2021 3.520 3.640 3.450 3.620 323,855 +0.08(+2.26%)
Jun 09, 2021 3.500 3.590 3.500 3.540 197,912 +0.02(+0.57%)
Jun 08, 2021 3.440 3.530 3.330 3.520 197,681 +0.08(+2.33%)
Jun 07, 2021 3.300 3.540 3.280 3.440 333,283 +0.17(+5.20%)
Jun 04, 2021 3.420 3.440 3.270 3.270 196,681 -0.11(-3.25%)
Jun 03, 2021 3.220 3.380 3.200 3.380 198,810 +0.15(+4.64%)
Jun 02, 2021 3.210 3.270 3.110 3.230 174,944 +0.06(+1.89%)
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.