Optinose Inc (NQ: OPTN )

2.780 USD -0.210 (-7.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.060 4.235 3.910 3.980 746,400 -0.08(-1.97%)
Jan 28, 2021 4.100 4.260 4.020 4.060 390,357 +0.00(+0.00%)
Jan 27, 2021 4.210 4.320 4.030 4.060 486,817 -0.23(-5.36%)
Jan 26, 2021 4.490 4.490 4.270 4.290 389,251 -0.16(-3.60%)
Jan 25, 2021 4.150 4.450 4.080 4.450 873,797 +0.34(+8.27%)
Jan 22, 2021 4.080 4.175 4.030 4.110 537,000 +0.02(+0.49%)
Jan 21, 2021 4.080 4.165 3.985 4.090 667,741 +0.03(+0.74%)
Jan 20, 2021 4.170 4.200 4.020 4.060 497,111 -0.06(-1.46%)
Jan 19, 2021 4.180 4.310 4.100 4.120 427,483 -0.07(-1.67%)
Jan 15, 2021 4.240 4.328 4.150 4.190 384,400 -0.05(-1.18%)
Jan 14, 2021 4.270 4.385 4.210 4.240 271,461 -0.03(-0.70%)
Jan 13, 2021 4.510 4.520 4.260 4.270 312,770 -0.23(-5.11%)
Jan 12, 2021 4.340 4.540 4.340 4.500 182,190 +0.16(+3.69%)
Jan 11, 2021 4.230 4.490 4.230 4.340 188,490 +0.06(+1.40%)
Jan 08, 2021 4.290 4.340 4.155 4.280 214,400 -0.02(-0.47%)
Jan 07, 2021 4.240 4.330 4.220 4.300 178,978 +0.04(+0.94%)
Jan 06, 2021 4.300 4.400 4.130 4.260 417,635 +0.05(+1.19%)
Jan 05, 2021 4.240 4.380 4.170 4.210 264,960 -0.04(-0.94%)
Jan 04, 2021 4.180 4.360 4.060 4.250 389,656 +0.11(+2.66%)
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%)
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.