Optinose Inc (NQ: OPTN )

0.6900 -0.0135 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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