Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optinose Inc (NQ: OPTN )

0.9650 -0.0550 (-5.39%)
Streaming Delayed Price Updated: 2:00 PM EDT, Aug 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.040 1.080 1.030 1.050 1,209,212 +0.01(+0.96%)
Jun 28, 2024 1.080 1.125 1.030 1.040 9,441,328 -0.04(-3.70%)
Jun 27, 2024 1.030 1.100 1.015 1.080 1,354,939 +0.08(+8.22%)
Jun 26, 2024 1.010 1.150 0.9900 0.9980 1,066,034 -0.03(-3.11%)
Jun 25, 2024 1.080 1.090 1.030 1.030 985,045 -0.04(-3.74%)
Jun 24, 2024 1.080 1.130 1.060 1.070 1,003,972 -0.02(-1.83%)
Jun 21, 2024 1.120 1.180 1.090 1.090 2,010,446 -0.04(-3.54%)
Jun 20, 2024 1.140 1.200 1.120 1.130 842,253 -0.02(-1.74%)
Jun 18, 2024 1.180 1.190 1.120 1.150 545,296 -0.04(-3.36%)
Jun 17, 2024 1.180 1.220 1.140 1.190 327,976 +0.03(+3.03%)
Jun 14, 2024 1.180 1.200 1.130 1.155 281,898 -0.03(-2.94%)
Jun 13, 2024 1.220 1.240 1.130 1.190 390,663 -0.05(-4.03%)
Jun 12, 2024 1.260 1.335 1.200 1.240 551,202 -0.02(-1.59%)
Jun 11, 2024 1.150 1.280 1.130 1.260 510,158 +0.09(+7.69%)
Jun 10, 2024 1.070 1.210 1.040 1.170 551,773 +0.11(+10.38%)
Jun 07, 2024 1.050 1.090 1.030 1.060 394,708 +0.02(+1.92%)
Jun 06, 2024 1.050 1.080 1.030 1.040 222,733 -0.04(-3.70%)
Jun 05, 2024 1.070 1.100 1.055 1.080 254,109 +0.01(+0.93%)
Jun 04, 2024 1.100 1.100 1.040 1.070 334,537 -0.02(-1.83%)
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.