Optinose Inc (NQ: OPTN )

3.720 USD +0.020 (+0.54%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.