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 (%)
Jun 30, 2022
3.760
3.760
3.500
3.660
149,635
-0.16(-4.19%)
Jun 29, 2022
3.640
3.850
3.615
3.820
138,896
+0.14(+3.80%)
Jun 28, 2022
3.510
3.690
3.450
3.680
174,937
+0.15(+4.25%)
Jun 27, 2022
3.860
3.860
3.380
3.530
272,065
-0.23(-6.12%)
Jun 24, 2022
3.620
3.900
3.610
3.760
173,428
+0.07(+1.90%)
Jun 23, 2022
3.570
3.800
3.570
3.690
279,718
+0.18(+5.13%)
Jun 22, 2022
3.500
3.560
3.420
3.510
210,035
-0.05(-1.40%)
Jun 21, 2022
3.560
3.700
3.420
3.560
267,364
+0.14(+4.09%)
Jun 17, 2022
3.640
3.780
3.330
3.420
528,717
-0.28(-7.57%)
Jun 16, 2022
3.510
3.700
3.300
3.700
699,240
+0.22(+6.32%)
Jun 15, 2022
2.820
3.550
2.820
3.480
1,143,086
+0.66(+23.40%)
Jun 14, 2022
2.510
2.970
2.480
2.820
733,826
+0.21(+8.05%)
Jun 13, 2022
2.150
2.830
2.000
2.610
3,518,439
+0.76(+41.08%)
Jun 10, 2022
1.860
1.880
1.780
1.850
117,019
+0.00(+0.00%)
Jun 09, 2022
1.910
1.910
1.820
1.850
41,427
-0.10(-5.13%)
Jun 08, 2022
1.910
2.010
1.910
1.950
34,541
+0.07(+3.72%)
Jun 07, 2022
1.910
1.935
1.880
1.880
92,349
-0.06(-3.09%)
Jun 06, 2022
2.090
2.110
1.930
1.940
88,786
-0.10(-4.90%)
Jun 03, 2022
2.020
2.055
1.960
2.040
84,323
-0.01(-0.49%)
Jun 02, 2022
2.060
2.150
2.050
2.050
65,217
+0.01(+0.49%)
Jun 01, 2022
2.030
2.190
2.030
2.040
153,739
-0.02(-0.73%)
May 31, 2022
2.070
2.080
2.050
2.055
71,806
-0.02(-1.20%)
May 27, 2022
1.980
2.080
1.980
2.080
71,109
+0.14(+7.22%)
May 26, 2022
1.920
1.960
1.905
1.940
40,340
+0.06(+3.19%)
May 25, 2022
1.939
1.960
1.865
1.880
76,469
-0.03(-1.57%)
May 24, 2022
1.940
1.945
1.893
1.910
73,147
+0.00(+0.00%)
May 23, 2022
1.960
1.960
1.880
1.910
38,450
-0.03(-1.55%)
May 20, 2022
1.980
1.980
1.885
1.940
43,785
-0.02(-1.02%)
May 19, 2022
2.000
2.030
1.950
1.960
77,448
-0.03(-1.51%)
May 18, 2022
2.010
2.060
1.990
1.990
38,207
-0.04(-1.97%)
May 17, 2022
1.850
2.040
1.850
2.030
229,441
+0.18(+9.73%)
May 16, 2022
1.810
1.920
1.780
1.850
51,239
+0.04(+2.21%)
May 13, 2022
1.650
1.870
1.650
1.810
60,261
+0.05(+2.84%)
May 12, 2022
1.810
1.860
1.740
1.760
123,438
-0.10(-5.38%)
May 11, 2022
1.940
2.000
1.850
1.860
837,499
-0.09(-4.62%)
May 10, 2022
1.960
2.050
1.900
1.950
224,074
-0.01(-0.51%)
May 09, 2022
2.130
2.150
1.920
1.960
216,437
-0.20(-9.26%)
May 06, 2022
2.220
2.240
2.100
2.160
65,956
-0.03(-1.37%)
May 05, 2022
2.300
2.300
2.150
2.190
93,847
-0.09(-3.95%)
May 04, 2022
2.370
2.370
2.190
2.280
162,589
-0.11(-4.60%)
May 03, 2022
2.380
2.405
2.330
2.390
52,293
-0.05(-2.05%)
May 02, 2022
2.380
2.500
2.230
2.440
82,554
+0.02(+0.83%)
Apr 29, 2022
2.270
2.501
2.200
2.420
107,035
+0.14(+6.14%)
Apr 28, 2022
2.250
2.300
2.140
2.280
112,966
+0.03(+1.33%)
Apr 27, 2022
2.290
2.290
2.220
2.250
39,613
+0.00(+0.00%)
Apr 26, 2022
2.210
2.310
2.200
2.250
66,810
+0.01(+0.45%)
Apr 25, 2022
2.200
2.350
2.150
2.240
76,937
+0.02(+0.90%)
Apr 22, 2022
2.100
2.250
2.090
2.220
125,069
+0.07(+3.26%)
Apr 21, 2022
2.340
2.340
2.150
2.150
86,704
-0.15(-6.52%)
Apr 20, 2022
2.300
2.340
2.240
2.300
105,520
-0.02(-0.86%)
Apr 19, 2022
2.360
2.540
2.200
2.320
224,730
+0.00(+0.00%)
Apr 18, 2022
2.570
2.570
2.320
2.320
91,646
-0.22(-8.66%)
Apr 14, 2022
2.590
2.630
2.540
2.540
157,133
-0.10(-3.79%)
Apr 13, 2022
2.500
2.650
2.479
2.640
107,733
+0.12(+4.76%)
Apr 12, 2022
2.540
2.570
2.480
2.520
54,396
-0.03(-1.18%)
Apr 11, 2022
2.540
2.570
2.484
2.550
113,280
-0.02(-0.78%)
Apr 08, 2022
2.640
2.640
2.500
2.570
178,859
-0.03(-1.15%)
Apr 07, 2022
2.710
2.710
2.560
2.600
114,344
-0.07(-2.62%)
Apr 06, 2022
2.650
2.710
2.600
2.670
160,549
+0.01(+0.38%)
Apr 05, 2022
2.740
2.760
2.660
2.660
110,150
-0.04(-1.48%)
Apr 04, 2022
2.610
2.730
2.590
2.700
372,862
+0.05(+1.89%)
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
.