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 (%)
Feb 28, 2019 7.910 7.980 7.240 7.420 133,403 -0.49(-6.19%)
Feb 27, 2019 7.750 7.950 7.660 7.910 72,436 +0.19(+2.46%)
Feb 26, 2019 7.480 7.840 7.480 7.720 79,931 +0.22(+2.93%)
Feb 25, 2019 7.510 7.740 6.770 7.500 133,239 +0.19(+2.60%)
Feb 22, 2019 7.280 7.500 7.200 7.310 100,400 +0.04(+0.55%)
Feb 21, 2019 7.200 7.350 7.080 7.270 55,374 +0.07(+0.97%)
Feb 20, 2019 7.300 7.390 7.140 7.200 68,093 -0.10(-1.37%)
Feb 19, 2019 7.420 7.604 7.090 7.300 171,433 -0.10(-1.35%)
Feb 15, 2019 7.190 7.430 7.060 7.400 217,800 +0.25(+3.50%)
Feb 14, 2019 7.120 7.290 7.020 7.150 84,458 +0.00(+0.00%)
Feb 13, 2019 7.130 7.270 6.975 7.150 107,275 +0.03(+0.42%)
Feb 12, 2019 7.330 7.330 7.030 7.120 79,537 -0.18(-2.47%)
Feb 11, 2019 7.220 7.400 6.920 7.300 111,626 +0.15(+2.10%)
Feb 08, 2019 7.290 7.370 7.040 7.150 164,700 -0.19(-2.59%)
Feb 07, 2019 7.000 7.430 6.910 7.340 137,491 +0.31(+4.41%)
Feb 06, 2019 7.260 7.260 6.930 7.030 91,135 -0.24(-3.30%)
Feb 05, 2019 7.000 7.325 6.910 7.270 109,251 +0.25(+3.56%)
Feb 04, 2019 6.600 7.160 6.600 7.020 111,523 +0.42(+6.36%)
Feb 01, 2019 6.460 6.870 6.460 6.600 89,400 +0.16(+2.48%)
Jan 31, 2019 6.090 6.510 6.060 6.440 139,732 +0.34(+5.57%)
Jan 30, 2019 6.230 6.250 6.000 6.100 103,035 -0.10(-1.61%)
Jan 29, 2019 6.200 6.220 5.940 6.200 86,461 +0.00(+0.00%)
Jan 28, 2019 6.120 6.280 5.953 6.200 127,274 +0.04(+0.65%)
Jan 25, 2019 6.300 6.405 6.080 6.160 115,400 -0.13(-2.07%)
Jan 24, 2019 6.440 6.540 6.160 6.290 63,443 -0.15(-2.33%)
Jan 23, 2019 6.640 6.790 6.250 6.440 109,726 -0.13(-1.98%)
Jan 22, 2019 7.130 7.210 6.550 6.570 186,131 -0.60(-8.37%)
Jan 18, 2019 7.290 7.390 7.090 7.170 109,200 -0.11(-1.51%)
Jan 17, 2019 7.360 7.540 7.070 7.280 100,363 -0.12(-1.62%)
Jan 16, 2019 7.060 7.580 7.020 7.400 143,241 +0.36(+5.11%)
Jan 15, 2019 7.040 7.120 6.520 7.040 285,677 +0.01(+0.14%)
Jan 14, 2019 7.240 7.550 6.920 7.030 119,348 -0.23(-3.17%)
Jan 11, 2019 7.090 7.330 6.800 7.260 161,000 +0.16(+2.25%)
Jan 10, 2019 7.570 7.570 6.990 7.100 112,400 -0.47(-6.21%)
Jan 09, 2019 7.270 7.780 7.010 7.570 164,825 +0.39(+5.43%)
Jan 08, 2019 7.600 7.830 7.030 7.180 148,899 -0.32(-4.27%)
Jan 07, 2019 7.090 7.610 6.679 7.500 392,944 +0.45(+6.38%)
Jan 04, 2019 6.800 7.215 6.440 7.050 152,100 +0.31(+4.60%)
Jan 03, 2019 6.800 6.885 6.550 6.740 132,610 -0.09(-1.32%)
Jan 02, 2019 6.200 7.060 6.200 6.830 153,993 +0.63(+10.16%)
Dec 31, 2018 6.900 6.900 5.830 6.200 595,200 -0.72(-10.40%)
Dec 28, 2018 6.920 6.940 6.530 6.920 327,500 -0.01(-0.14%)
Dec 27, 2018 6.430 7.000 6.260 6.930 282,496 +0.36(+5.48%)
Dec 26, 2018 6.540 6.700 6.270 6.570 183,004 -0.03(-0.45%)
Dec 24, 2018 6.080 6.720 5.720 6.600 169,200 +0.59(+9.82%)
Dec 21, 2018 5.840 6.220 5.660 6.010 1,243,800 +0.17(+2.91%)
Dec 20, 2018 6.230 6.300 5.760 5.840 381,084 -0.32(-5.19%)
Dec 19, 2018 6.670 6.980 6.150 6.160 424,562 -0.59(-8.74%)
Dec 18, 2018 7.540 7.660 6.700 6.750 280,845 -0.79(-10.48%)
Dec 17, 2018 8.190 8.230 7.520 7.540 357,361 -0.71(-8.61%)
Dec 14, 2018 7.870 8.450 7.850 8.250 303,200 +0.49(+6.31%)
Dec 13, 2018 7.250 7.880 7.250 7.760 245,692 +0.64(+8.99%)
Dec 12, 2018 7.890 7.890 7.046 7.120 265,356 -0.66(-8.48%)
Dec 11, 2018 8.070 8.070 7.750 7.780 220,612 -0.23(-2.87%)
Dec 10, 2018 7.980 8.080 7.900 8.010 320,106 -0.07(-0.87%)
Dec 07, 2018 7.850 8.180 7.800 8.080 457,500 +0.19(+2.41%)
Dec 06, 2018 7.390 7.930 7.340 7.890 254,684 +0.45(+6.05%)
Dec 04, 2018 7.620 7.910 7.330 7.440 385,900 -0.16(-2.11%)
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.