Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Optinose Inc
(NQ:
OPTN
)
1.005
-0.035 (-3.37%)
Streaming Delayed Price
Updated: 3:28 PM EDT, Sep 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
1.050
1.050
1.030
1.040
270,178
-0.01(-0.95%)
Jul 31, 2024
1.050
1.145
1.025
1.050
715,356
+0.01(+0.96%)
Jul 30, 2024
1.040
1.060
1.020
1.040
284,324
-0.02(-1.89%)
Jul 29, 2024
1.120
1.130
1.050
1.060
380,698
-0.05(-4.50%)
Jul 26, 2024
1.080
1.120
1.080
1.110
156,527
+0.03(+2.78%)
Jul 25, 2024
1.030
1.085
1.020
1.080
351,645
+0.06(+5.88%)
Jul 24, 2024
1.020
1.070
0.9900
1.020
622,368
+0.00(+0.00%)
Jul 23, 2024
1.040
1.060
1.010
1.020
635,551
-0.02(-1.92%)
Jul 22, 2024
1.090
1.090
1.010
1.040
720,980
-0.02(-1.89%)
Jul 19, 2024
1.070
1.100
1.035
1.060
1,007,371
-0.02(-1.85%)
Jul 18, 2024
1.080
1.140
1.080
1.080
669,865
-0.02(-1.82%)
Jul 17, 2024
1.150
1.150
1.080
1.100
676,857
-0.05(-4.35%)
Jul 16, 2024
1.250
1.250
1.130
1.150
1,349,651
-0.12(-9.45%)
Jul 15, 2024
1.270
1.300
1.200
1.270
1,485,306
+0.00(+0.00%)
Jul 12, 2024
1.180
1.290
1.180
1.270
688,863
+0.08(+6.72%)
Jul 11, 2024
1.110
1.215
1.100
1.190
458,986
+0.09(+8.18%)
Jul 10, 2024
1.070
1.100
1.050
1.100
378,046
+0.04(+3.29%)
Jul 09, 2024
1.070
1.080
1.030
1.065
380,092
-0.01(-0.47%)
Jul 08, 2024
1.050
1.080
1.020
1.070
494,495
+0.03(+2.39%)
Jul 05, 2024
1.060
1.060
1.040
1.045
291,122
-0.01(-0.48%)
Jul 03, 2024
1.060
1.070
1.030
1.050
249,256
+0.01(+0.96%)
Jul 02, 2024
1.050
1.050
1.020
1.040
569,511
-0.01(-0.95%)
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
.