Optinose Inc (NQ: OPTN )

2.840 USD +0.090 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.160 6.460 5.930 6.050 249,600 -0.40(-6.20%)
Feb 27, 2020 6.230 6.710 5.840 6.450 248,639 +0.02(+0.31%)
Feb 26, 2020 6.780 6.836 6.350 6.430 216,657 -0.30(-4.46%)
Feb 25, 2020 6.970 7.090 6.670 6.730 352,541 -0.20(-2.89%)
Feb 24, 2020 6.600 7.263 6.600 6.930 262,389 -0.53(-7.10%)
Feb 21, 2020 7.840 7.880 7.310 7.460 107,800 -0.43(-5.45%)
Feb 20, 2020 7.570 7.960 7.570 7.890 94,897 +0.30(+3.95%)
Feb 19, 2020 7.550 7.710 7.350 7.590 115,826 +0.18(+2.43%)
Feb 18, 2020 6.850 7.440 6.850 7.410 147,665 +0.55(+8.02%)
Feb 14, 2020 7.030 7.030 6.710 6.860 742,600 -0.17(-2.42%)
Feb 13, 2020 7.310 7.350 6.920 7.030 115,138 -0.34(-4.61%)
Feb 12, 2020 7.470 7.604 7.090 7.370 106,356 -0.03(-0.41%)
Feb 11, 2020 7.100 7.481 6.960 7.400 208,472 +0.35(+4.96%)
Feb 10, 2020 6.980 7.090 6.780 7.050 148,723 +0.05(+0.71%)
Feb 07, 2020 7.400 7.400 6.970 7.000 140,800 -0.26(-3.58%)
Feb 06, 2020 7.300 7.340 7.050 7.260 172,517 -0.03(-0.41%)
Feb 05, 2020 7.830 8.040 7.210 7.290 163,936 -0.43(-5.57%)
Feb 04, 2020 8.320 8.340 7.680 7.720 134,352 -0.44(-5.39%)
Feb 03, 2020 7.890 8.340 7.890 8.160 123,721 +0.33(+4.21%)
Jan 31, 2020 8.160 8.450 7.770 7.830 129,300 -0.40(-4.86%)
Jan 30, 2020 8.310 9.237 7.950 8.230 243,685 -0.23(-2.72%)
Jan 29, 2020 8.800 9.080 8.440 8.460 127,622 -0.32(-3.64%)
Jan 28, 2020 8.670 8.940 8.510 8.780 188,794 +0.19(+2.21%)
Jan 27, 2020 8.700 9.070 8.580 8.590 101,211 -0.33(-3.70%)
Jan 24, 2020 8.950 9.020 8.590 8.920 111,000 -0.01(-0.11%)
Jan 23, 2020 8.960 9.000 8.778 8.930 113,577 -0.08(-0.89%)
Jan 22, 2020 9.270 9.640 8.970 9.010 249,161 -0.17(-1.85%)
Jan 21, 2020 8.540 9.300 8.380 9.180 163,702 +0.61(+7.12%)
Jan 17, 2020 8.890 8.890 8.420 8.570 131,800 -0.25(-2.83%)
Jan 16, 2020 9.340 9.400 8.810 8.820 206,490 -0.38(-4.13%)
Jan 15, 2020 8.620 9.400 8.600 9.200 164,479 +0.62(+7.23%)
Jan 14, 2020 8.040 8.630 7.990 8.580 162,280 +0.49(+6.06%)
Jan 13, 2020 8.040 8.190 7.820 8.090 163,411 -0.02(-0.25%)
Jan 10, 2020 8.130 8.220 7.890 8.110 187,400 +0.01(+0.12%)
Jan 09, 2020 8.190 8.250 7.850 8.100 169,707 -0.01(-0.12%)
Jan 08, 2020 7.780 8.230 7.670 8.110 301,768 +0.29(+3.71%)
Jan 07, 2020 8.000 8.090 7.750 7.820 170,585 -0.20(-2.49%)
Jan 06, 2020 8.080 8.240 7.960 8.020 271,381 -0.14(-1.72%)
Jan 03, 2020 8.290 8.530 8.100 8.160 174,900 -0.31(-3.66%)
Jan 02, 2020 9.300 9.330 8.410 8.470 342,926 -0.75(-8.13%)
Dec 31, 2019 9.610 9.640 9.120 9.220 228,900 -0.40(-4.21%)
Dec 30, 2019 9.920 9.940 9.490 9.625 107,076 -0.27(-2.68%)
Dec 27, 2019 10.00 10.00 9.720 9.890 95,900 -0.05(-0.50%)
Dec 26, 2019 9.760 10.07 9.760 9.940 115,384 +0.12(+1.22%)
Dec 24, 2019 9.850 10.00 9.660 9.820 85,600 -0.02(-0.20%)
Dec 23, 2019 9.750 9.960 9.310 9.840 328,444 +0.15(+1.55%)
Dec 20, 2019 8.850 9.720 8.850 9.690 793,100 +0.87(+9.86%)
Dec 19, 2019 8.770 9.040 8.670 8.820 152,183 +0.01(+0.11%)
Dec 18, 2019 9.150 9.320 8.740 8.810 142,247 -0.09(-1.01%)
Dec 17, 2019 9.380 9.400 8.730 8.900 249,035 -0.47(-5.02%)
Dec 16, 2019 9.450 9.750 9.370 9.370 159,445 +0.03(+0.32%)
Dec 13, 2019 9.440 9.620 9.300 9.340 260,500 -0.11(-1.16%)
Dec 12, 2019 9.480 9.670 9.300 9.450 204,107 -0.02(-0.21%)
Dec 11, 2019 9.350 9.700 9.210 9.470 243,418 +0.12(+1.23%)
Dec 10, 2019 8.740 9.380 8.600 9.355 200,092 +0.71(+8.28%)
Dec 09, 2019 8.450 8.710 8.400 8.640 193,447 +0.17(+2.01%)
Dec 06, 2019 8.280 8.540 8.090 8.470 264,400 +0.24(+2.92%)
Dec 05, 2019 8.950 8.950 8.140 8.230 728,083 -0.68(-7.63%)
Dec 04, 2019 9.100 9.220 8.790 8.910 443,867 -0.08(-0.89%)
Dec 03, 2019 9.260 9.410 8.930 8.990 356,261 -0.39(-4.16%)
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.