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 (%)
Apr 30, 2024
0.8300
0.8452
0.8105
0.8210
1,227,076
-0.04(-4.45%)
Apr 29, 2024
0.8600
0.8783
0.8300
0.8592
1,388,559
-0.00(-0.14%)
Apr 26, 2024
0.8953
0.9136
0.8000
0.8604
3,147,264
-0.04(-4.93%)
Apr 25, 2024
1.240
1.250
0.8878
0.9050
23,384,412
-0.02(-2.19%)
Apr 24, 2024
0.9507
0.9630
0.8907
0.9253
571,324
-0.04(-4.38%)
Apr 23, 2024
1.010
1.060
0.9402
0.9677
671,645
-0.06(-6.05%)
Apr 22, 2024
0.9100
1.050
0.8550
1.030
1,262,421
+0.14(+15.19%)
Apr 19, 2024
0.9327
0.9655
0.8942
0.8942
653,709
-0.03(-3.61%)
Apr 18, 2024
1.020
1.050
0.9156
0.9277
548,193
-0.09(-9.05%)
Apr 17, 2024
1.120
1.130
1.010
1.020
461,327
-0.07(-6.42%)
Apr 16, 2024
1.190
1.190
1.090
1.090
362,850
-0.10(-8.40%)
Apr 15, 2024
1.240
1.240
1.160
1.190
508,955
-0.03(-2.46%)
Apr 12, 2024
1.240
1.245
1.155
1.220
796,743
-0.02(-1.61%)
Apr 11, 2024
1.260
1.260
1.220
1.240
615,835
-0.01(-0.80%)
Apr 10, 2024
1.210
1.250
1.190
1.250
439,385
+0.02(+1.63%)
Apr 09, 2024
1.350
1.360
1.220
1.230
350,816
-0.10(-7.52%)
Apr 08, 2024
1.350
1.350
1.300
1.330
284,940
+0.01(+0.76%)
Apr 05, 2024
1.390
1.410
1.300
1.320
378,221
-0.05(-3.65%)
Apr 04, 2024
1.400
1.400
1.340
1.370
438,959
-0.01(-0.72%)
Apr 03, 2024
1.400
1.430
1.380
1.380
233,597
-0.03(-2.13%)
Apr 02, 2024
1.430
1.470
1.395
1.410
187,855
-0.03(-2.08%)
Apr 01, 2024
1.480
1.490
1.420
1.440
493,459
-0.02(-1.37%)
Mar 28, 2024
1.490
1.500
1.410
1.460
399,834
-0.02(-1.35%)
Mar 27, 2024
1.430
1.490
1.430
1.480
400,437
+0.00(+0.00%)
Mar 26, 2024
1.520
1.570
1.460
1.480
443,253
-0.02(-1.33%)
Mar 25, 2024
1.630
1.640
1.460
1.500
996,152
-0.13(-7.98%)
Mar 22, 2024
1.670
1.680
1.570
1.630
773,894
-0.03(-1.81%)
Mar 21, 2024
1.720
1.720
1.620
1.660
432,076
-0.06(-3.21%)
Mar 20, 2024
1.730
1.760
1.600
1.715
1,548,622
-0.00(-0.29%)
Mar 19, 2024
1.910
1.977
1.690
1.720
1,495,234
-0.22(-11.11%)
Mar 18, 2024
1.930
2.100
1.760
1.935
4,257,581
+0.06(+2.93%)
Mar 15, 2024
1.910
1.930
1.720
1.880
4,679,193
-0.02(-1.05%)
Mar 14, 2024
1.880
1.919
1.852
1.900
365,755
-0.03(-1.55%)
Mar 13, 2024
1.910
1.940
1.850
1.930
504,876
+0.03(+1.85%)
Mar 12, 2024
1.890
1.920
1.830
1.895
365,059
+0.03(+1.88%)
Mar 11, 2024
1.740
1.890
1.700
1.860
797,882
+0.18(+10.71%)
Mar 08, 2024
1.720
1.770
1.640
1.680
453,246
-0.04(-2.33%)
Mar 07, 2024
1.680
1.780
1.620
1.720
385,174
-0.03(-1.71%)
Mar 06, 2024
1.760
1.790
1.720
1.750
311,497
+0.02(+1.45%)
Mar 05, 2024
1.740
1.770
1.660
1.725
317,044
-0.00(-0.29%)
Mar 04, 2024
1.940
1.949
1.670
1.730
653,781
-0.18(-9.42%)
Mar 01, 2024
1.770
1.910
1.770
1.910
471,937
+0.13(+7.30%)
Feb 29, 2024
1.840
1.860
1.740
1.780
378,089
-0.03(-1.93%)
Feb 28, 2024
1.710
1.845
1.700
1.815
969,326
+0.12(+7.40%)
Feb 27, 2024
1.690
1.750
1.600
1.690
554,650
+0.04(+2.42%)
Feb 26, 2024
1.580
1.710
1.569
1.650
554,325
+0.09(+5.77%)
Feb 23, 2024
1.480
1.690
1.480
1.560
914,195
+0.09(+6.12%)
Feb 22, 2024
1.350
1.510
1.350
1.470
1,061,256
+0.13(+9.70%)
Feb 21, 2024
1.360
1.389
1.330
1.340
193,879
-0.02(-1.47%)
Feb 20, 2024
1.370
1.420
1.355
1.360
208,971
-0.00(-0.37%)
Feb 16, 2024
1.350
1.380
1.330
1.365
184,036
+0.01(+1.11%)
Feb 15, 2024
1.380
1.380
1.300
1.350
360,155
+0.00(+0.00%)
Feb 14, 2024
1.280
1.360
1.270
1.350
241,831
+0.08(+6.30%)
Feb 13, 2024
1.350
1.379
1.270
1.270
388,388
-0.09(-6.62%)
Feb 12, 2024
1.360
1.390
1.320
1.360
304,993
+0.02(+1.49%)
Feb 09, 2024
1.270
1.399
1.240
1.340
544,553
+0.08(+6.35%)
Feb 08, 2024
1.260
1.290
1.240
1.260
199,714
+0.00(+0.00%)
Feb 07, 2024
1.310
1.310
1.250
1.260
243,779
-0.02(-1.56%)
Feb 06, 2024
1.210
1.340
1.210
1.280
310,945
+0.06(+4.92%)
Feb 05, 2024
1.220
1.260
1.220
1.220
209,708
+0.01(+0.83%)
Feb 02, 2024
1.250
1.260
1.200
1.210
307,445
-0.05(-3.97%)
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
.