Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optinose Inc (NQ: OPTN )

0.5133 -0.0167 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.5480 0.5600 0.4930 0.5133 923,065 -0.02(-3.08%)
Nov 25, 2024 0.4900 0.5533 0.4900 0.5296 1,734,345 +0.05(+10.33%)
Nov 22, 2024 0.3910 0.4844 0.3910 0.4800 1,285,623 +0.08(+21.52%)
Nov 21, 2024 0.3800 0.4505 0.3600 0.3950 1,380,206 +0.03(+7.63%)
Nov 20, 2024 0.3400 0.4625 0.3210 0.3670 1,319,711 +0.03(+8.32%)
Nov 19, 2024 0.3800 0.3800 0.3250 0.3388 4,909,424 -0.05(-12.00%)
Nov 18, 2024 0.4500 0.4500 0.3807 0.3850 2,572,804 -0.05(-11.49%)
Nov 15, 2024 0.4550 0.4592 0.4130 0.4350 1,119,462 -0.02(-4.40%)
Nov 14, 2024 0.5300 0.5300 0.4412 0.4550 1,258,202 -0.05(-10.29%)
Nov 13, 2024 0.5900 0.5900 0.5000 0.5072 5,392,825 -0.09(-15.47%)
Nov 12, 2024 0.6900 0.6900 0.5734 0.6000 1,810,721 -0.17(-21.90%)
Nov 11, 2024 0.7799 0.7998 0.7624 0.7682 216,649 -0.01(-1.51%)
Nov 08, 2024 0.7600 0.8000 0.7402 0.7800 260,693 +0.01(+1.29%)
Nov 07, 2024 0.7039 0.7963 0.6900 0.7701 387,944 +0.06(+8.46%)
Nov 06, 2024 0.6700 0.7100 0.6700 0.7100 380,240 +0.04(+5.95%)
Nov 05, 2024 0.6700 0.7000 0.6612 0.6701 144,445 +0.00(+0.03%)
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 296,707 +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%)
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.