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

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

9.400 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 02, 2025 9.410 9.450 9.380 9.400 21,187 +0.01(+0.11%)
May 01, 2025 9.330 9.390 9.330 9.390 12,393 +0.07(+0.75%)
Apr 30, 2025 9.280 9.370 9.280 9.320 17,736 +0.00(+0.00%)
Apr 29, 2025 9.320 9.350 9.280 9.320 32,180 -0.02(-0.21%)
Apr 28, 2025 9.290 9.350 9.250 9.340 25,408 +0.06(+0.65%)
Apr 25, 2025 9.200 9.300 9.200 9.280 18,755 +0.02(+0.22%)
Apr 24, 2025 9.180 9.290 9.180 9.260 47,185 +0.08(+0.87%)
Apr 23, 2025 9.230 9.300 9.180 9.180 22,306 +0.01(+0.11%)
Apr 22, 2025 9.210 9.220 9.139 9.170 48,209 +0.01(+0.11%)
Apr 21, 2025 9.140 9.220 9.140 9.160 29,551 -0.01(-0.11%)
Apr 17, 2025 9.210 9.240 9.150 9.170 19,070 +0.01(+0.11%)
Apr 16, 2025 9.170 9.280 9.120 9.160 33,954 -0.03(-0.33%)
Apr 15, 2025 9.120 9.190 9.090 9.190 95,995 +0.09(+0.99%)
Apr 14, 2025 9.110 9.130 9.050 9.100 89,211 +0.03(+0.33%)
Apr 11, 2025 9.040 9.100 9.000 9.070 54,706 +0.02(+0.22%)
Apr 10, 2025 8.970 9.110 8.900 9.050 195,940 +0.05(+0.56%)
Apr 09, 2025 9.020 9.100 8.750 9.000 498,874 -0.05(-0.55%)
Apr 08, 2025 9.140 9.150 9.030 9.050 107,029 -0.05(-0.55%)
Apr 07, 2025 9.020 9.150 8.960 9.100 225,797 +0.00(+0.00%)
Apr 04, 2025 9.110 9.190 9.040 9.100 229,502 -0.04(-0.44%)
Apr 03, 2025 9.100 9.190 9.090 9.140 70,481 -0.02(-0.22%)
Apr 02, 2025 9.100 9.190 9.100 9.160 53,140 +0.01(+0.11%)
Apr 01, 2025 9.120 9.190 9.100 9.150 103,305 -0.02(-0.22%)
Mar 31, 2025 9.130 9.170 9.100 9.170 89,293 +0.02(+0.22%)
Mar 28, 2025 9.150 9.170 9.130 9.150 93,308 +0.01(+0.11%)
Mar 27, 2025 9.190 9.190 9.120 9.140 120,565 -0.03(-0.33%)
Mar 26, 2025 9.170 9.350 9.130 9.170 142,100 +0.00(+0.00%)
Mar 25, 2025 9.140 9.217 9.140 9.170 111,438 +0.00(+0.00%)
Mar 24, 2025 9.120 9.270 9.120 9.170 214,079 +0.02(+0.22%)
Mar 21, 2025 9.120 9.170 9.100 9.150 283,160 +0.00(+0.00%)
Mar 20, 2025 9.500 9.600 9.090 9.150 2,173,323 +3.15(+52.50%)
Mar 19, 2025 5.800 6.138 5.440 6.000 20,824 +0.20(+3.45%)
Mar 18, 2025 5.955 6.017 5.590 5.800 13,394 -0.08(-1.36%)
Mar 17, 2025 5.510 6.260 5.500 5.880 34,649 +0.52(+9.70%)
Mar 14, 2025 5.400 5.473 5.330 5.360 13,523 -0.01(-0.19%)
Mar 13, 2025 5.500 5.530 5.360 5.370 12,945 -0.10(-1.83%)
Mar 12, 2025 5.500 5.560 5.470 5.470 10,913 +0.02(+0.37%)
Mar 11, 2025 5.370 5.499 5.370 5.450 12,013 -0.01(-0.18%)
Mar 10, 2025 5.270 5.610 5.270 5.460 17,307 +0.18(+3.41%)
Mar 07, 2025 5.260 5.420 5.110 5.280 17,644 -0.03(-0.56%)
Mar 06, 2025 5.470 5.620 5.310 5.310 17,131 -0.13(-2.39%)
Mar 05, 2025 5.330 5.550 5.330 5.440 20,448 -0.18(-3.20%)
Mar 04, 2025 5.270 5.810 5.100 5.620 51,128 +0.35(+6.64%)
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 Of Service.