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 (%)
Mar 31, 2022
2.580
2.580
2.460
2.470
76,832
-0.05(-1.98%)
Mar 30, 2022
2.630
2.680
2.490
2.520
191,729
-0.06(-2.33%)
Mar 29, 2022
2.680
2.680
2.570
2.580
174,982
-0.10(-3.73%)
Mar 28, 2022
2.630
2.680
2.610
2.680
284,302
+0.05(+1.90%)
Mar 25, 2022
2.660
2.680
2.610
2.630
127,284
+0.03(+1.15%)
Mar 24, 2022
2.600
2.680
2.580
2.600
262,200
-0.02(-0.76%)
Mar 23, 2022
2.500
2.645
2.500
2.620
173,658
+0.14(+5.65%)
Mar 22, 2022
2.480
2.560
2.460
2.480
409,601
+0.02(+0.81%)
Mar 21, 2022
2.470
2.540
2.370
2.460
1,280,240
+0.10(+4.24%)
Mar 18, 2022
2.320
2.442
2.240
2.360
2,291,887
+0.03(+1.29%)
Mar 17, 2022
2.090
2.440
2.090
2.330
539,774
+0.23(+10.95%)
Mar 16, 2022
2.090
2.170
2.070
2.100
479,214
+0.00(+0.00%)
Mar 15, 2022
2.010
2.120
2.000
2.100
110,504
+0.06(+2.94%)
Mar 14, 2022
2.000
2.100
1.910
2.040
323,144
+0.01(+0.49%)
Mar 11, 2022
2.210
2.330
2.010
2.030
507,873
-0.20(-8.97%)
Mar 10, 2022
2.540
2.540
2.180
2.230
388,264
-0.27(-10.98%)
Mar 09, 2022
2.540
2.630
2.470
2.505
725,402
-0.06(-2.53%)
Mar 08, 2022
2.680
2.695
2.440
2.570
591,286
-0.18(-6.55%)
Mar 07, 2022
2.680
2.850
2.600
2.750
1,229,981
+0.03(+1.10%)
Mar 04, 2022
2.830
2.900
2.630
2.720
229,836
-0.13(-4.56%)
Mar 03, 2022
2.770
2.907
2.677
2.850
268,823
+0.13(+4.78%)
Mar 02, 2022
2.780
2.780
2.660
2.720
366,878
-0.02(-0.73%)
Mar 01, 2022
2.990
3.000
2.710
2.740
286,891
-0.19(-6.48%)
Feb 28, 2022
2.890
3.000
2.890
2.930
125,428
+0.03(+1.03%)
Feb 25, 2022
2.770
3.050
2.800
2.900
335,429
+0.16(+5.84%)
Feb 24, 2022
2.560
2.780
2.538
2.740
298,053
+0.04(+1.48%)
Feb 23, 2022
2.655
2.780
2.655
2.700
261,774
-0.04(-1.46%)
Feb 22, 2022
2.640
2.850
2.560
2.740
200,740
+0.04(+1.48%)
Feb 18, 2022
2.700
0
-0.15(-5.26%)
Feb 17, 2022
2.760
2.870
2.760
2.850
150,926
+0.09(+3.26%)
Feb 16, 2022
2.700
2.780
2.650
2.760
267,090
+0.07(+2.60%)
Feb 15, 2022
2.660
2.710
2.600
2.690
995,879
+0.02(+0.75%)
Feb 14, 2022
2.690
2.720
2.640
2.670
150,435
+0.00(+0.00%)
Feb 11, 2022
2.720
2.720
2.610
2.670
202,817
-0.05(-1.84%)
Feb 10, 2022
2.610
2.730
2.510
2.720
146,410
+0.05(+1.87%)
Feb 09, 2022
2.600
2.680
2.540
2.670
196,179
+0.12(+4.71%)
Feb 08, 2022
2.540
2.590
2.440
2.550
211,632
+0.05(+2.00%)
Feb 07, 2022
2.440
2.540
2.430
2.500
198,232
+0.09(+3.73%)
Feb 04, 2022
2.280
2.430
2.240
2.410
981,416
+0.12(+5.24%)
Feb 03, 2022
2.370
2.210
2.290
409,393
-0.06(-2.55%)
Feb 02, 2022
2.290
2.400
2.290
2.350
110,285
-0.03(-1.26%)
Feb 01, 2022
2.270
2.438
2.201
2.380
308,142
+0.08(+3.48%)
Jan 31, 2022
2.190
2.300
2.300
192,553
+0.10(+4.55%)
Jan 28, 2022
2.220
2.310
2.090
2.200
232,811
+0.00(+0.00%)
Jan 27, 2022
2.180
2.220
2.100
2.200
352,457
+0.02(+0.92%)
Jan 26, 2022
2.200
2.250
2.135
2.180
174,131
+0.01(+0.46%)
Jan 25, 2022
2.190
2.200
2.100
2.170
173,759
-0.03(-1.36%)
Jan 24, 2022
2.130
2.220
2.010
2.200
379,592
+0.01(+0.46%)
Jan 21, 2022
2.160
2.270
2.110
2.190
407,439
-0.01(-0.45%)
Jan 20, 2022
2.080
2.258
2.070
2.200
486,069
+0.15(+7.32%)
Jan 19, 2022
2.040
2.065
1.970
2.050
133,535
+0.04(+1.99%)
Jan 18, 2022
2.090
2.110
1.970
2.010
328,660
-0.08(-3.83%)
Jan 14, 2022
2.090
0
+0.25(+13.59%)
Jan 13, 2022
1.820
1.860
1.800
1.840
409,709
+0.01(+0.55%)
Jan 12, 2022
1.830
1.880
1.820
1.830
83,937
-0.02(-1.08%)
Jan 11, 2022
1.810
1.870
1.790
1.850
596,514
+0.01(+0.54%)
Jan 10, 2022
1.780
1.852
1.710
1.840
885,497
+0.07(+3.95%)
Jan 07, 2022
1.790
1.860
1.670
1.770
106,358
-0.01(-0.56%)
Jan 06, 2022
1.770
1.820
1.710
1.780
54,400
+0.00(+0.00%)
Jan 05, 2022
1.920
1.920
1.760
1.780
88,197
-0.11(-5.82%)
Jan 04, 2022
1.900
1.950
1.850
1.890
172,634
-0.01(-0.53%)
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
.