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 (%)
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%)
Jun 01, 2021 3.190 3.240 3.160 3.170 147,806 -0.02(-0.63%)
May 28, 2021 3.220 3.300 3.190 3.190 222,946 -0.03(-0.93%)
May 27, 2021 3.220 3.310 3.170 3.220 266,206 +0.03(+0.94%)
May 26, 2021 3.010 3.200 3.010 3.190 164,512 +0.17(+5.63%)
May 25, 2021 3.200 3.250 3.010 3.020 497,264 +0.02(+0.67%)
May 24, 2021 3.200 3.210 2.990 3.000 246,894 -0.19(-5.96%)
May 21, 2021 3.130 3.250 3.100 3.190 125,593 +0.10(+3.24%)
May 20, 2021 3.000 3.100 2.980 3.090 183,283 +0.10(+3.34%)
May 19, 2021 3.130 3.160 2.960 2.990 179,898 -0.20(-6.27%)
May 18, 2021 3.190 3.301 3.170 3.190 142,573 +0.01(+0.31%)
May 17, 2021 3.190 3.240 3.130 3.180 92,147 -0.02(-0.63%)
May 14, 2021 3.120 3.280 3.080 3.200 364,181 +0.08(+2.56%)
May 13, 2021 3.070 3.190 3.020 3.120 255,923 +0.03(+0.97%)
May 12, 2021 2.950 3.140 2.910 3.090 233,981 +0.18(+6.19%)
May 11, 2021 2.900 2.990 2.800 2.910 594,779 -0.04(-1.36%)
May 10, 2021 3.100 3.100 2.940 2.950 428,390 -0.15(-4.84%)
May 07, 2021 3.130 3.235 3.030 3.100 579,297 -0.03(-0.96%)
May 06, 2021 3.200 3.250 3.060 3.130 442,034 -0.10(-3.10%)
May 05, 2021 3.380 3.390 3.180 3.230 459,630 -0.07(-2.12%)
May 04, 2021 3.400 3.480 3.240 3.300 387,077 -0.14(-4.07%)
May 03, 2021 3.600 3.620 3.410 3.440 432,884 -0.13(-3.64%)
Apr 30, 2021 3.690 3.740 3.570 3.570 369,500 -0.15(-4.03%)
Apr 29, 2021 3.740 3.760 3.690 3.720 221,549 +0.03(+0.81%)
Apr 28, 2021 3.740 3.780 3.630 3.690 224,638 -0.04(-1.07%)
Apr 27, 2021 3.820 3.840 3.710 3.730 153,486 -0.10(-2.61%)
Apr 26, 2021 3.730 3.920 3.710 3.830 251,086 +0.07(+1.86%)
Apr 23, 2021 3.710 3.800 3.650 3.760 189,900 +0.06(+1.62%)
Apr 22, 2021 3.610 3.750 3.570 3.700 184,908 +0.12(+3.35%)
Apr 21, 2021 3.530 3.620 3.460 3.580 237,612 +0.08(+2.29%)
Apr 20, 2021 3.460 3.520 3.400 3.500 243,495 +0.01(+0.29%)
Apr 19, 2021 3.520 3.530 3.390 3.490 386,469 -0.02(-0.57%)
Apr 16, 2021 3.560 3.620 3.470 3.510 616,200 -0.08(-2.23%)
Apr 15, 2021 3.570 3.640 3.540 3.590 205,552 +0.02(+0.56%)
Apr 14, 2021 3.540 3.590 3.520 3.570 212,621 +0.03(+0.85%)
Apr 13, 2021 3.460 3.560 3.460 3.540 227,406 +0.08(+2.31%)
Apr 12, 2021 3.530 3.530 3.410 3.460 261,546 -0.06(-1.70%)
Apr 09, 2021 3.480 3.610 3.450 3.520 218,900 +0.04(+1.15%)
Apr 08, 2021 3.500 3.530 3.390 3.480 414,372 -0.02(-0.57%)
Apr 07, 2021 3.520 3.600 3.460 3.500 367,911 -0.07(-1.96%)
Apr 06, 2021 3.570 3.635 3.540 3.570 249,143 +0.00(+0.00%)
Apr 05, 2021 3.710 3.710 3.500 3.570 314,518 -0.11(-2.99%)
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.