Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optinose Inc (NQ: OPTN )

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 10, 2024 1.070 1.100 1.050 1.100 378,046 +0.04(+3.29%)
Jul 09, 2024 1.070 1.080 1.030 1.065 380,092 -0.01(-0.47%)
Jul 08, 2024 1.050 1.080 1.020 1.070 494,495 +0.03(+2.39%)
Jul 05, 2024 1.060 1.060 1.040 1.045 291,122 -0.01(-0.48%)
Jul 03, 2024 1.060 1.070 1.030 1.050 249,256 +0.01(+0.96%)
Jul 02, 2024 1.050 1.050 1.020 1.040 569,511 -0.01(-0.95%)
Jul 01, 2024 1.040 1.080 1.030 1.050 1,209,212 +0.01(+0.96%)
Jun 28, 2024 1.080 1.125 1.030 1.040 9,441,328 -0.04(-3.70%)
Jun 27, 2024 1.030 1.100 1.015 1.080 1,354,939 +0.08(+8.22%)
Jun 26, 2024 1.010 1.150 0.9900 0.9980 1,066,034 -0.03(-3.11%)
Jun 25, 2024 1.080 1.090 1.030 1.030 985,045 -0.04(-3.74%)
Jun 24, 2024 1.080 1.130 1.060 1.070 1,003,972 -0.02(-1.83%)
Jun 21, 2024 1.120 1.180 1.090 1.090 2,010,446 -0.04(-3.54%)
Jun 20, 2024 1.140 1.200 1.120 1.130 842,253 -0.02(-1.74%)
Jun 18, 2024 1.180 1.190 1.120 1.150 545,296 -0.04(-3.36%)
Jun 17, 2024 1.180 1.220 1.140 1.190 327,976 +0.03(+3.03%)
Jun 14, 2024 1.180 1.200 1.130 1.155 281,898 -0.03(-2.94%)
Jun 13, 2024 1.220 1.240 1.130 1.190 390,663 -0.05(-4.03%)
Jun 12, 2024 1.260 1.335 1.200 1.240 551,202 -0.02(-1.59%)
Jun 11, 2024 1.150 1.280 1.130 1.260 510,158 +0.09(+7.69%)
Jun 10, 2024 1.070 1.210 1.040 1.170 551,773 +0.11(+10.38%)
Jun 07, 2024 1.050 1.090 1.030 1.060 394,708 +0.02(+1.92%)
Jun 06, 2024 1.050 1.080 1.030 1.040 222,733 -0.04(-3.70%)
Jun 05, 2024 1.070 1.100 1.055 1.080 254,109 +0.01(+0.93%)
Jun 04, 2024 1.100 1.100 1.040 1.070 334,537 -0.02(-1.83%)
Jun 03, 2024 1.080 1.110 1.060 1.090 381,002 +0.01(+0.93%)
May 31, 2024 1.090 1.100 1.030 1.080 490,878 +0.01(+0.93%)
May 30, 2024 1.070 1.100 1.055 1.070 425,795 +0.00(+0.00%)
May 29, 2024 1.150 1.160 1.060 1.070 720,225 -0.10(-8.55%)
May 28, 2024 1.110 1.200 1.100 1.170 602,384 +0.06(+5.41%)
May 24, 2024 1.150 1.150 1.090 1.110 647,267 -0.02(-1.77%)
May 23, 2024 1.160 1.165 1.100 1.130 544,090 -0.03(-2.59%)
May 22, 2024 1.180 1.180 1.130 1.160 331,438 +0.00(+0.00%)
May 21, 2024 1.230 1.230 1.120 1.160 577,611 -0.04(-3.33%)
May 20, 2024 1.290 1.330 1.180 1.200 1,106,217 -0.06(-4.76%)
May 17, 2024 1.300 1.325 1.220 1.260 899,366 -0.03(-2.33%)
May 16, 2024 1.170 1.310 1.160 1.290 758,408 +0.10(+8.86%)
May 15, 2024 1.120 1.190 1.105 1.185 568,969 +0.06(+4.87%)
May 14, 2024 1.160 1.180 1.053 1.130 977,031 -0.04(-3.42%)
May 13, 2024 1.250 1.250 1.150 1.170 660,176 -0.05(-4.10%)
May 10, 2024 1.140 1.240 1.120 1.220 853,754 +0.10(+8.93%)
May 09, 2024 1.000 1.180 1.000 1.120 1,571,888 +0.08(+7.69%)
May 08, 2024 1.010 1.040 1.010 1.040 226,007 +0.01(+0.97%)
May 07, 2024 1.150 1.150 1.010 1.030 855,444 -0.11(-9.65%)
May 06, 2024 1.200 1.210 1.070 1.140 2,790,471 +0.13(+12.87%)
May 03, 2024 0.8800 1.010 0.8799 1.010 1,121,608 +0.13(+15.09%)
May 02, 2024 0.9191 0.9250 0.8705 0.8776 518,915 -0.03(-3.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.