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

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

6.000 +0.380 (+6.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.620 6.170 5.460 6.000 23,563 +0.38(+6.76%)
Feb 13, 2025 5.510 5.850 5.330 5.620 17,514 +0.11(+2.00%)
Feb 12, 2025 5.500 5.670 5.200 5.510 8,595 +0.00(+0.00%)
Feb 11, 2025 5.740 5.800 5.510 5.510 7,171 -0.19(-3.33%)
Feb 10, 2025 5.780 5.830 5.697 5.700 7,293 -0.11(-1.89%)
Feb 07, 2025 6.050 6.050 5.790 5.810 8,339 -0.18(-3.01%)
Feb 06, 2025 6.160 6.390 5.750 5.990 16,949 -0.01(-0.17%)
Feb 05, 2025 5.830 6.330 5.550 6.000 22,679 +0.11(+1.87%)
Feb 04, 2025 5.920 6.200 5.720 5.890 16,819 -0.12(-2.00%)
Feb 03, 2025 5.780 6.353 5.705 6.010 27,787 +0.09(+1.52%)
Jan 31, 2025 6.220 6.220 5.742 5.920 35,702 -0.16(-2.63%)
Jan 30, 2025 5.980 6.220 5.850 6.080 26,783 +0.08(+1.33%)
Jan 29, 2025 6.110 6.380 6.000 6.000 22,483 -0.15(-2.44%)
Jan 28, 2025 6.390 6.460 6.020 6.150 17,214 -0.24(-3.76%)
Jan 27, 2025 6.580 6.810 6.200 6.390 45,229 -0.16(-2.44%)
Jan 24, 2025 6.620 6.820 6.500 6.550 24,410 -0.01(-0.15%)
Jan 23, 2025 6.620 7.070 6.500 6.560 55,742 -0.13(-1.94%)
Jan 22, 2025 6.950 7.100 6.580 6.690 62,205 -0.23(-3.32%)
Jan 21, 2025 6.300 7.320 6.160 6.920 172,584 +0.54(+8.46%)
Jan 17, 2025 6.160 6.650 6.011 6.380 109,793 +0.35(+5.80%)
Jan 16, 2025 6.070 6.451 5.626 6.030 56,887 +0.03(+0.50%)
Jan 15, 2025 5.480 6.100 5.070 6.000 71,585 +1.00(+20.00%)
Jan 14, 2025 5.000 5.110 4.930 5.000 60,619 -0.02(-0.40%)
Jan 13, 2025 5.300 5.300 4.930 5.020 55,711 -0.28(-5.19%)
Jan 10, 2025 5.600 5.600 5.280 5.295 47,782 -0.37(-6.45%)
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 +0.48(+7.80%)
Dec 30, 2024 5.715 6.750 5.614 6.197 46,460 +0.31(+5.30%)
Dec 27, 2024 6.150 6.298 5.590 5.885 43,617 -0.38(-6.10%)
Dec 26, 2024 5.250 6.315 5.250 6.267 64,478 +0.56(+9.72%)
Dec 24, 2024 6.087 6.232 5.160 5.712 51,976 -0.56(-8.99%)
Dec 23, 2024 6.585 6.585 6.000 6.276 38,876 -0.03(-0.40%)
Dec 20, 2024 6.225 6.899 6.225 6.301 128,369 -0.04(-0.69%)
Dec 19, 2024 6.287 6.810 5.871 6.345 29,228 +0.04(+0.71%)
Dec 18, 2024 6.979 7.218 6.300 6.300 20,166 -0.56(-8.12%)
Dec 17, 2024 6.750 7.350 6.300 6.856 31,728 +0.05(+0.68%)
Dec 16, 2024 6.915 7.350 6.752 6.810 27,285 -0.26(-3.61%)
Dec 13, 2024 7.050 7.500 6.909 7.065 13,782 -0.26(-3.54%)
Dec 12, 2024 7.426 7.800 7.066 7.324 16,713 -0.10(-1.35%)
Dec 11, 2024 7.681 7.935 7.350 7.425 45,905 -0.17(-2.23%)
Dec 10, 2024 8.044 8.044 7.536 7.595 49,385 -0.27(-3.45%)
Dec 09, 2024 7.764 8.223 7.688 7.866 14,628 -0.28(-3.43%)
Dec 06, 2024 7.314 8.507 7.314 8.145 114,836 +0.64(+8.60%)
Dec 05, 2024 7.950 8.100 7.050 7.500 147,818 -0.30(-3.86%)
Dec 04, 2024 7.950 8.168 7.274 7.801 27,539 -0.30(-3.69%)
Dec 03, 2024 7.897 8.318 7.663 8.100 97,751 +0.03(+0.37%)
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.