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
)
1.060
+0.020 (+1.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022
1.820
1.900
1.746
1.850
177,708
-0.01(-0.54%)
Dec 29, 2022
1.667
1.870
1.667
1.860
110,160
+0.15(+8.77%)
Dec 28, 2022
1.710
1.770
1.670
1.710
88,175
+0.03(+1.79%)
Dec 27, 2022
1.660
1.740
1.630
1.680
110,185
-0.01(-0.59%)
Dec 23, 2022
1.670
1.730
1.670
1.690
55,073
+0.00(+0.00%)
Dec 22, 2022
1.720
1.720
1.640
1.690
178,289
+0.00(+0.00%)
Dec 21, 2022
1.715
1.741
1.670
1.690
98,515
+0.00(+0.00%)
Dec 20, 2022
1.660
1.750
1.660
1.690
86,767
-0.01(-0.59%)
Dec 19, 2022
1.650
1.760
1.630
1.700
131,879
+0.00(+0.00%)
Dec 16, 2022
1.680
1.780
1.600
1.700
322,546
-0.05(-2.86%)
Dec 15, 2022
1.840
1.870
1.710
1.750
205,248
-0.09(-4.89%)
Dec 14, 2022
1.870
1.940
1.790
1.840
217,739
-0.06(-3.16%)
Dec 13, 2022
1.750
1.910
1.720
1.900
360,360
+0.15(+8.57%)
Dec 12, 2022
1.770
1.790
1.680
1.750
497,677
+0.01(+0.57%)
Dec 09, 2022
1.860
1.880
1.710
1.740
288,878
-0.15(-7.94%)
Dec 08, 2022
1.880
1.910
1.799
1.890
964,600
+0.00(+0.00%)
Dec 07, 2022
1.760
1.890
1.690
1.890
1,465,590
+0.14(+8.00%)
Dec 06, 2022
1.740
1.770
1.670
1.750
314,254
+0.02(+1.16%)
Dec 05, 2022
1.760
1.790
1.700
1.730
174,238
-0.02(-1.14%)
Dec 02, 2022
1.650
1.750
1.650
1.750
203,580
+0.04(+2.34%)
Dec 01, 2022
1.770
1.780
1.700
1.710
228,315
-0.06(-3.39%)
Nov 30, 2022
1.760
1.780
1.720
1.770
96,561
+0.02(+1.14%)
Nov 29, 2022
1.730
1.800
1.710
1.750
129,577
+0.00(+0.00%)
Nov 28, 2022
1.880
1.880
1.690
1.750
257,109
-0.13(-6.91%)
Nov 25, 2022
1.790
1.910
1.760
1.880
47,054
+0.11(+6.21%)
Nov 23, 2022
1.850
1.900
1.750
1.770
158,067
-0.08(-4.32%)
Nov 22, 2022
1.760
1.950
1.685
1.850
1,832,447
+0.10(+5.71%)
Nov 21, 2022
1.830
1.880
1.670
1.750
624,126
-0.15(-7.89%)
Nov 18, 2022
1.910
1.950
1.880
1.900
40,479
-0.01(-0.52%)
Nov 17, 2022
1.830
1.950
1.830
1.910
73,944
+0.09(+4.95%)
Nov 16, 2022
1.820
1.870
1.770
1.820
256,234
-0.03(-1.62%)
Nov 15, 2022
1.980
1.980
1.840
1.850
297,502
+0.00(+0.00%)
Nov 14, 2022
2.250
2.275
1.823
1.850
313,160
-0.38(-17.04%)
Nov 11, 2022
2.730
2.781
2.180
2.230
379,888
-0.53(-19.20%)
Nov 10, 2022
3.080
3.310
2.750
2.760
276,630
-0.49(-15.08%)
Nov 09, 2022
3.470
3.470
3.250
3.250
41,711
-0.22(-6.34%)
Nov 08, 2022
3.530
3.610
3.450
3.470
31,974
-0.11(-3.07%)
Nov 07, 2022
3.450
3.630
3.450
3.580
53,381
+0.15(+4.37%)
Nov 04, 2022
3.120
3.460
3.120
3.430
35,556
+0.14(+4.26%)
Nov 03, 2022
3.390
3.490
3.280
3.290
17,317
-0.14(-4.08%)
Nov 02, 2022
3.440
3.510
3.400
3.430
10,633
-0.03(-0.87%)
Nov 01, 2022
3.500
3.545
3.430
3.460
14,284
-0.03(-0.86%)
Oct 31, 2022
3.520
3.600
3.490
3.490
35,499
-0.03(-0.85%)
Oct 28, 2022
3.470
3.540
3.440
3.520
23,023
+0.03(+0.86%)
Oct 27, 2022
3.560
3.620
3.430
3.490
55,210
-0.02(-0.57%)
Oct 26, 2022
3.340
3.623
3.340
3.510
60,943
+0.18(+5.41%)
Oct 25, 2022
3.040
3.420
3.040
3.330
64,785
+0.24(+7.77%)
Oct 24, 2022
3.160
3.200
3.020
3.090
108,510
-0.13(-4.04%)
Oct 21, 2022
3.330
3.330
3.030
3.220
90,925
-0.03(-0.92%)
Oct 20, 2022
3.270
3.420
3.230
3.250
139,150
-0.07(-2.11%)
Oct 19, 2022
3.240
3.410
3.220
3.320
118,281
-0.01(-0.30%)
Oct 18, 2022
3.340
3.420
3.250
3.330
91,948
+0.01(+0.30%)
Oct 17, 2022
3.330
3.375
3.210
3.320
189,618
+0.00(+0.00%)
Oct 14, 2022
3.460
3.465
3.230
3.320
133,375
-0.06(-1.78%)
Oct 13, 2022
3.310
3.420
3.280
3.380
78,323
+0.03(+0.90%)
Oct 12, 2022
3.380
3.530
3.340
3.350
48,619
-0.06(-1.76%)
Oct 11, 2022
3.490
3.550
3.385
3.410
82,128
-0.18(-5.01%)
Oct 10, 2022
3.460
3.590
3.460
3.590
47,680
+0.13(+3.76%)
Oct 07, 2022
3.600
3.640
3.450
3.460
136,328
-0.24(-6.49%)
Oct 06, 2022
3.630
3.710
3.540
3.700
104,595
+0.12(+3.35%)
Oct 05, 2022
3.630
3.730
3.550
3.580
91,809
-0.03(-0.83%)
Oct 04, 2022
3.580
3.650
3.570
3.610
76,009
+0.08(+2.27%)
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
.