Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optinose Inc (NQ: OPTN )

0.6900 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 2:57 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.7500 0.7568 0.6912 0.7035 593,797 -0.05(-6.20%)
Oct 29, 2024 0.7700 0.7816 0.7500 0.7500 111,122 -0.03(-4.28%)
Oct 28, 2024 0.7500 0.8100 0.7420 0.7835 188,506 +0.01(+1.57%)
Oct 25, 2024 0.7700 0.7893 0.7504 0.7714 178,904 -0.02(-2.34%)
Oct 24, 2024 0.7789 0.8000 0.7500 0.7899 157,773 +0.02(+2.24%)
Oct 23, 2024 0.8000 0.8000 0.7610 0.7726 96,618 -0.02(-2.25%)
Oct 22, 2024 0.7700 0.8035 0.7700 0.7904 88,628 +0.01(+1.33%)
Oct 21, 2024 0.7700 0.8000 0.7600 0.7800 133,460 -0.02(-2.50%)
Oct 18, 2024 0.7500 0.8087 0.7403 0.8000 305,257 +0.05(+6.67%)
Oct 17, 2024 0.7500 0.7554 0.7401 0.7500 77,046 -0.01(-0.71%)
Oct 16, 2024 0.7121 0.7651 0.7050 0.7554 199,705 +0.05(+7.38%)
Oct 15, 2024 0.7015 0.7508 0.6900 0.7035 281,912 -0.01(-0.92%)
Oct 14, 2024 0.6700 0.7119 0.6580 0.7100 120,725 +0.04(+5.91%)
Oct 11, 2024 0.6500 0.6791 0.6500 0.6704 238,905 +0.02(+3.14%)
Oct 10, 2024 0.6898 0.6956 0.6500 0.6500 302,704 -0.03(-4.62%)
Oct 09, 2024 0.7144 0.7144 0.6800 0.6815 203,422 -0.02(-3.35%)
Oct 08, 2024 0.6976 0.7323 0.6976 0.7051 185,610 +0.00(+0.33%)
Oct 07, 2024 0.7251 0.7372 0.6903 0.7028 243,470 -0.01(-1.11%)
Oct 04, 2024 0.6900 0.7199 0.6900 0.7107 296,707 +0.03(+3.77%)
Oct 03, 2024 0.6880 0.6953 0.6702 0.6849 227,379 +0.01(+2.10%)
Oct 02, 2024 0.6700 0.6987 0.6569 0.6708 109,867 -0.01(-0.77%)
Oct 01, 2024 0.6706 0.6900 0.6500 0.6760 960,270 +0.01(+0.90%)
Sep 30, 2024 0.6900 0.7264 0.6700 0.6700 491,441 -0.03(-4.15%)
Sep 27, 2024 0.7100 0.7282 0.6881 0.6990 486,053 +0.02(+2.79%)
Sep 26, 2024 0.6900 0.7268 0.6782 0.6800 319,143 -0.02(-2.86%)
Sep 25, 2024 0.7100 0.7396 0.6950 0.7000 405,573 +0.00(+0.00%)
Sep 24, 2024 0.7300 0.7520 0.7000 0.7000 394,213 -0.02(-2.78%)
Sep 23, 2024 0.7600 0.7896 0.7175 0.7200 528,126 -0.04(-5.46%)
Sep 20, 2024 0.7730 0.7900 0.7450 0.7616 1,105,808 -0.03(-4.27%)
Sep 19, 2024 0.8600 0.8650 0.7851 0.7956 1,815,097 -0.05(-6.40%)
Sep 18, 2024 0.8547 0.8955 0.8500 0.8500 355,938 -0.01(-1.16%)
Sep 17, 2024 0.8801 0.8960 0.8504 0.8600 572,139 -0.03(-2.95%)
Sep 16, 2024 0.9400 0.9500 0.8800 0.8861 504,670 -0.02(-2.09%)
Sep 13, 2024 0.9300 0.9370 0.8900 0.9050 777,024 -0.03(-3.21%)
Sep 12, 2024 0.9200 0.9399 0.9133 0.9350 113,009 +0.01(+1.52%)
Sep 11, 2024 0.9350 0.9544 0.9100 0.9210 285,402 -0.01(-1.40%)
Sep 10, 2024 0.9431 0.9653 0.9322 0.9341 227,745 -0.03(-2.66%)
Sep 09, 2024 0.9549 1.040 0.9380 0.9596 372,109 +0.01(+0.83%)
Sep 06, 2024 0.9750 0.9898 0.9384 0.9517 277,501 -0.03(-3.03%)
Sep 05, 2024 0.9978 0.9978 0.9750 0.9814 130,336 -0.01(-0.99%)
Sep 04, 2024 1.000 1.020 0.9652 0.9912 637,951 -0.01(-0.88%)
Sep 03, 2024 1.050 1.060 1.000 1.000 213,766 -0.04(-3.85%)
Aug 30, 2024 1.070 1.075 1.030 1.040 163,503 -0.03(-2.80%)
Aug 29, 2024 1.020 1.090 1.010 1.070 523,675 +0.04(+3.88%)
Aug 28, 2024 1.000 1.080 0.9995 1.030 303,082 +0.00(+0.00%)
Aug 27, 2024 0.9200 1.045 0.9200 1.030 556,933 +0.10(+10.55%)
Aug 26, 2024 0.9700 0.9700 0.9196 0.9317 247,173 +0.01(+0.56%)
Aug 23, 2024 0.9300 0.9472 0.9200 0.9265 209,329 -0.01(-0.56%)
Aug 22, 2024 0.9350 0.9444 0.9225 0.9317 135,645 +0.00(+0.18%)
Aug 21, 2024 0.9325 0.9499 0.9225 0.9300 217,695 -0.00(-0.21%)
Aug 20, 2024 0.9500 0.9699 0.9296 0.9320 92,832 -0.02(-1.88%)
Aug 19, 2024 0.9391 0.9624 0.9391 0.9499 324,179 +0.01(+1.54%)
Aug 16, 2024 0.9200 0.9400 0.9000 0.9355 275,468 +0.02(+1.67%)
Aug 15, 2024 0.9200 0.9500 0.9000 0.9201 212,229 +0.01(+0.59%)
Aug 14, 2024 0.9546 0.9546 0.9002 0.9147 323,307 -0.04(-4.18%)
Aug 13, 2024 0.9500 0.9593 0.9000 0.9546 317,739 +0.04(+4.75%)
Aug 12, 2024 0.8900 0.9398 0.8900 0.9113 554,262 +0.02(+2.39%)
Aug 09, 2024 0.9300 0.9500 0.8404 0.8900 1,960,881 -0.06(-6.32%)
Aug 08, 2024 0.9500 0.9975 0.9001 0.9500 1,434,865 -0.10(-9.52%)
Aug 07, 2024 1.010 1.060 1.010 1.050 905,875 +0.05(+5.00%)
Aug 06, 2024 0.9800 1.050 0.9600 1.000 561,828 +0.01(+1.51%)
Aug 05, 2024 0.9900 0.9900 0.9600 0.9851 977,892 -0.03(-3.42%)
Aug 02, 2024 1.020 1.030 1.000 1.020 417,706 -0.02(-1.92%)
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.