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

OptiNose, Inc. - Common Stock (NQ: OPTN )

0.3808 -0.0376 (-8.99%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.4058 0.4155 0.3440 0.3808 779,651 -0.04(-8.99%)
Dec 23, 2024 0.4390 0.4390 0.4000 0.4184 583,145 -0.00(-0.40%)
Dec 20, 2024 0.4150 0.4599 0.4150 0.4201 1,925,543 -0.00(-0.69%)
Dec 19, 2024 0.4191 0.4540 0.3914 0.4230 438,422 +0.00(+0.71%)
Dec 18, 2024 0.4653 0.4812 0.4200 0.4200 302,499 -0.04(-8.12%)
Dec 17, 2024 0.4500 0.4900 0.4200 0.4571 475,926 +0.00(+0.68%)
Dec 16, 2024 0.4610 0.4900 0.4501 0.4540 409,286 -0.02(-3.61%)
Dec 13, 2024 0.4700 0.5000 0.4606 0.4710 206,744 -0.02(-3.54%)
Dec 12, 2024 0.4951 0.5200 0.4711 0.4883 250,708 -0.01(-1.35%)
Dec 11, 2024 0.5121 0.5290 0.4900 0.4950 688,579 -0.01(-2.23%)
Dec 10, 2024 0.5363 0.5363 0.5024 0.5063 740,781 -0.02(-3.45%)
Dec 09, 2024 0.5176 0.5482 0.5125 0.5244 219,433 -0.02(-3.43%)
Dec 06, 2024 0.4876 0.5671 0.4876 0.5430 1,722,552 +0.04(+8.60%)
Dec 05, 2024 0.5300 0.5400 0.4700 0.5000 2,217,270 -0.02(-3.86%)
Dec 04, 2024 0.5300 0.5445 0.4849 0.5201 413,098 -0.02(-3.69%)
Dec 03, 2024 0.5265 0.5545 0.5109 0.5400 1,466,271 +0.00(+0.37%)
Dec 02, 2024 0.5100 0.5493 0.5001 0.5380 1,530,838 +0.04(+7.58%)
Nov 29, 2024 0.5452 0.5655 0.4600 0.5001 807,505 -0.04(-6.65%)
Nov 27, 2024 0.5300 0.5766 0.5138 0.5357 720,275 +0.02(+4.36%)
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 0.3388 0.4625 0.3210 0.3670 1,319,509 +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 296,607 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.