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

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

5.359 -0.301 (-5.31%)
Streaming Delayed Price Updated: 2:23 PM EST, Jan 10, 2025 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 (%)
Jan 08, 2025 5.990 6.072 5.600 5.660 26,393 -0.30(-5.03%)
Jan 07, 2025 5.950 6.376 5.910 5.960 37,229 -0.16(-2.61%)
Jan 06, 2025 6.800 6.800 6.120 6.120 30,392 -0.38(-5.85%)
Jan 03, 2025 6.810 6.810 6.410 6.500 28,035 -0.20(-2.99%)
Jan 02, 2025 6.810 6.880 6.090 6.700 67,883 +0.02(+0.30%)
Dec 31, 2024 6.680 0 +6.27(+1517.04%)
Dec 30, 2024 0.3810 0.4500 0.3743 0.4131 696,911 +0.02(+5.30%)
Dec 27, 2024 0.4100 0.4199 0.3727 0.3923 654,258 -0.03(-6.10%)
Dec 26, 2024 0.3500 0.4210 0.3500 0.4178 967,178 +0.04(+9.72%)
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(-0.02%)
Dec 19, 2024 0.4191 0.4540 0.3914 0.4202 441,128 +0.00(+0.05%)
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 0.3400 0.4625 0.3210 0.3670 1,319,711 +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%)
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.