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 )

1.170 -0.020 (-1.68%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 18, 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 (%)
Sep 30, 2022 3.475 3.739 3.420 3.660 145,338 +0.18(+5.17%)
Sep 29, 2022 3.630 3.640 3.480 3.480 60,271 -0.08(-2.25%)
Sep 28, 2022 3.560 3.625 3.350 3.560 115,168 +0.05(+1.42%)
Sep 27, 2022 3.450 3.610 3.440 3.510 150,588 +0.07(+2.03%)
Sep 26, 2022 3.490 3.590 3.360 3.440 157,849 -0.05(-1.43%)
Sep 23, 2022 3.590 3.630 3.390 3.490 57,437 -0.18(-4.90%)
Sep 22, 2022 3.730 3.816 3.560 3.670 59,458 -0.09(-2.39%)
Sep 21, 2022 3.770 3.830 3.560 3.760 55,225 +0.01(+0.27%)
Sep 20, 2022 3.690 3.820 3.470 3.750 94,505 +0.00(+0.00%)
Sep 19, 2022 3.810 3.976 3.550 3.750 211,304 -0.08(-2.09%)
Sep 16, 2022 3.450 3.900 3.430 3.830 717,485 +0.28(+7.89%)
Sep 15, 2022 3.360 3.600 3.250 3.550 175,038 +0.12(+3.50%)
Sep 14, 2022 3.680 3.700 3.420 3.430 207,080 -0.22(-6.03%)
Sep 13, 2022 3.720 3.750 3.540 3.650 67,823 -0.10(-2.67%)
Sep 12, 2022 3.760 3.840 3.740 3.750 78,971 +0.00(+0.00%)
Sep 09, 2022 3.760 3.860 3.630 3.750 87,335 +0.06(+1.63%)
Sep 08, 2022 3.660 3.750 3.510 3.690 91,838 +0.04(+1.10%)
Sep 07, 2022 3.520 3.770 3.510 3.650 98,612 +0.11(+3.11%)
Sep 06, 2022 3.580 3.630 3.500 3.540 121,102 -0.07(-1.94%)
Sep 02, 2022 3.670 3.720 3.570 3.610 24,354 -0.03(-0.82%)
Sep 01, 2022 3.620 3.710 3.585 3.640 64,986 -0.01(-0.27%)
Aug 31, 2022 3.580 3.700 3.565 3.650 24,605 +0.08(+2.24%)
Aug 30, 2022 3.650 3.690 3.550 3.570 65,572 -0.07(-1.92%)
Aug 29, 2022 3.580 3.800 3.580 3.640 100,181 -0.03(-0.82%)
Aug 26, 2022 3.780 3.790 3.640 3.670 51,532 -0.12(-3.17%)
Aug 25, 2022 3.700 3.820 3.656 3.790 41,578 +0.11(+2.99%)
Aug 24, 2022 3.570 3.770 3.540 3.680 44,342 +0.10(+2.79%)
Aug 23, 2022 3.580 3.678 3.554 3.580 72,176 -0.07(-1.92%)
Aug 22, 2022 3.460 3.680 3.460 3.650 114,085 +0.16(+4.58%)
Aug 19, 2022 3.930 4.020 3.490 3.490 199,191 -0.39(-10.05%)
Aug 18, 2022 3.950 4.020 3.776 3.880 154,988 -0.14(-3.48%)
Aug 17, 2022 3.990 4.300 3.990 4.020 192,402 +0.05(+1.26%)
Aug 16, 2022 3.970 4.300 3.945 3.970 479,456 +0.06(+1.53%)
Aug 15, 2022 3.700 4.190 3.690 3.910 376,546 +0.15(+3.99%)
Aug 12, 2022 3.520 3.820 3.520 3.760 252,493 +0.17(+4.74%)
Aug 11, 2022 3.700 3.750 3.500 3.590 93,513 -0.11(-2.97%)
Aug 10, 2022 3.580 3.750 3.482 3.700 249,731 +0.20(+5.71%)
Aug 09, 2022 3.600 3.675 3.500 3.500 84,579 -0.10(-2.78%)
Aug 08, 2022 3.640 3.800 3.520 3.600 139,312 -0.08(-2.17%)
Aug 05, 2022 3.630 3.700 3.500 3.680 45,667 +0.00(+0.00%)
Aug 04, 2022 3.670 3.810 3.640 3.680 86,790 +0.01(+0.27%)
Aug 03, 2022 3.650 3.700 3.540 3.670 168,784 +0.05(+1.38%)
Aug 02, 2022 3.530 3.700 3.420 3.620 96,169 +0.07(+1.97%)
Aug 01, 2022 3.590 3.950 3.200 3.550 579,367 -0.07(-1.93%)
Jul 29, 2022 3.650 3.700 3.590 3.620 28,900 -0.03(-0.82%)
Jul 28, 2022 3.690 3.730 3.580 3.650 40,443 -0.05(-1.35%)
Jul 27, 2022 3.510 3.760 3.442 3.700 84,097 +0.22(+6.32%)
Jul 26, 2022 3.530 3.565 3.480 3.480 137,008 -0.07(-1.97%)
Jul 25, 2022 3.530 3.710 3.480 3.550 89,156 +0.00(+0.00%)
Jul 22, 2022 3.590 3.650 3.540 3.550 34,511 -0.04(-1.11%)
Jul 21, 2022 3.700 3.790 3.540 3.590 135,226 -0.08(-2.18%)
Jul 20, 2022 3.580 3.740 3.520 3.670 123,662 +0.11(+3.09%)
Jul 19, 2022 3.620 3.740 3.530 3.560 67,348 -0.04(-1.11%)
Jul 18, 2022 3.620 3.740 3.580 3.600 80,104 +0.01(+0.28%)
Jul 15, 2022 3.570 3.600 3.500 3.590 58,783 +0.01(+0.28%)
Jul 14, 2022 3.610 3.610 3.515 3.580 76,285 -0.03(-0.83%)
Jul 13, 2022 3.390 3.740 3.370 3.610 152,801 -0.02(-0.55%)
Jul 12, 2022 3.800 3.920 3.470 3.630 314,888 -0.17(-4.47%)
Jul 11, 2022 3.810 3.890 3.760 3.800 132,227 -0.04(-1.04%)
Jul 08, 2022 3.900 4.000 3.710 3.840 203,710 -0.10(-2.54%)
Jul 07, 2022 3.800 4.140 3.550 3.940 710,559 +0.13(+3.41%)
Jul 06, 2022 3.790 3.935 3.720 3.810 130,070 +0.00(+0.00%)
Jul 05, 2022 3.610 3.990 3.500 3.810 166,700 +0.17(+4.67%)
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.