Optinose Inc (NQ: OPTN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	0.6783	0.7200	0.6680	0.6699	257,333	-0.01(-0.90%)
Nov 01, 2024	0.6764	0.7230	0.6500	0.6760	236,212	-0.01(-2.03%)
Oct 31, 2024	0.7000	0.7279	0.6775	0.6900	144,583	-0.01(-1.92%)
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	296,607	+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%)

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.