OPTN - OptiNose, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20199.449.629.319.349.34253,294
Dec 12, 20199.489.679.309.459.45204,100
Dec 11, 20199.359.709.219.479.47243,400
Dec 10, 20198.749.388.609.359.35200,100
Dec 09, 20198.458.718.408.648.64193,400
Dec 06, 20198.288.548.098.478.47264,500
Dec 05, 20198.958.958.148.238.23728,100
Dec 04, 20199.109.228.798.918.91443,900
Dec 03, 20199.269.418.938.998.99340,100
Dec 02, 20199.419.539.119.389.38362,300
Nov 29, 20199.299.569.299.349.34356,500
Nov 27, 20199.489.699.389.449.44365,000
Nov 26, 20199.689.859.189.449.44340,000
Nov 25, 20199.379.859.369.739.73320,700
Nov 22, 20199.229.589.089.439.43459,000
Nov 21, 201910.0010.109.189.409.402,403,000
Nov 20, 201910.7011.6610.5811.4111.41431,400
Nov 19, 201910.1710.5910.1510.5910.59263,400
Nov 18, 201910.5210.6010.1410.1410.14179,100
Nov 15, 201910.0310.559.9210.4110.41243,200
Nov 14, 20199.6310.269.539.939.93340,300
Nov 13, 20199.2610.559.089.669.66417,000
Nov 12, 20199.559.739.019.259.25176,000
Nov 11, 201910.0010.109.479.859.85165,000
Nov 08, 201910.2710.699.719.999.99275,400
Nov 07, 20199.7410.259.6610.1310.13185,000
Nov 06, 20199.709.719.509.579.57100,900
Nov 05, 20199.649.969.389.749.74190,300
Nov 04, 20198.299.878.259.569.56435,500
Nov 01, 20197.958.527.958.528.52196,100
Oct 31, 20197.837.967.667.827.82105,300
Oct 30, 20197.437.897.307.837.83133,900
Oct 29, 20197.427.787.267.437.43110,400
Oct 28, 20197.867.957.147.447.44221,500
Oct 25, 20197.607.967.517.717.7177,500
Oct 24, 20197.927.927.557.607.6045,500
Oct 23, 20197.908.067.757.817.81102,100
Oct 22, 20197.777.957.677.907.90117,200
Oct 21, 20197.507.787.477.757.75140,900
Oct 18, 20197.207.537.087.467.4687,700
Oct 17, 20197.397.587.257.297.2999,700
Oct 16, 20197.077.427.077.297.29108,800
Oct 15, 20196.867.176.807.077.07226,300
Oct 14, 20196.756.996.596.816.81190,300
Oct 11, 20196.556.986.516.836.83245,200
Oct 10, 20196.486.526.346.416.41111,600
Oct 09, 20196.406.516.266.466.46112,200
Oct 08, 20196.196.586.016.396.39128,200
Oct 07, 20196.256.346.026.276.27123,400
Oct 04, 20196.546.606.276.356.3577,700
Oct 03, 20196.556.646.226.516.51104,200
Oct 02, 20196.676.746.416.486.48111,900
Oct 01, 20197.077.106.586.756.75210,700
Sep 30, 20197.277.276.897.007.00277,400
Sep 27, 20197.607.657.287.297.29127,100
Sep 26, 20197.787.787.397.597.59111,100
Sep 25, 20197.848.097.737.807.80168,200
Sep 24, 20197.967.977.637.857.8579,800
Sep 23, 20197.808.057.697.977.9787,600
Sep 20, 20197.768.267.657.917.91432,300
Sep 19, 20198.128.257.717.777.77205,000
Sep 18, 20198.368.387.768.098.09302,200
Sep 17, 20197.748.577.708.388.38321,200
Sep 16, 20197.207.966.807.807.80605,100
Sep 13, 20196.807.296.807.187.181,179,200
Sep 12, 20196.727.186.696.726.72329,200
Sep 11, 20197.087.266.676.726.72215,700
Sep 10, 20196.757.216.757.047.04318,800
Sep 09, 20197.007.016.636.836.83133,000
Sep 06, 20197.357.356.726.996.99166,000
Sep 05, 20197.547.687.147.297.29242,100
Sep 04, 20197.747.887.387.477.47186,900
Sep 03, 20197.407.987.367.647.64289,300
Aug 30, 20196.878.006.827.667.66365,900
Aug 29, 20196.417.006.386.856.85685,300
Aug 28, 20196.296.546.206.296.29226,300
Aug 27, 20196.636.646.176.296.29168,400
Aug 26, 20196.086.565.976.526.52115,700
Aug 23, 20196.336.425.976.076.07131,600
Aug 22, 20196.566.726.306.316.3196,700
Aug 21, 20196.446.616.006.496.49154,400
Aug 20, 20196.456.746.296.346.34247,600
Aug 19, 20196.547.116.276.496.49319,300
Aug 16, 20196.106.725.936.356.35374,700
Aug 15, 20195.936.285.646.026.02200,100
Aug 14, 20196.106.415.675.905.90781,500
Aug 13, 20196.177.065.966.266.261,026,300
Aug 12, 20195.185.955.115.615.61250,600
Aug 09, 20195.315.335.035.185.18117,400
Aug 08, 20195.085.435.055.355.3569,700
Aug 07, 20194.835.044.445.035.0361,000
Aug 06, 20194.764.984.684.964.9694,200
Aug 05, 20194.925.114.504.754.75169,700
Aug 02, 20195.395.644.955.015.01116,800
Aug 01, 20195.375.515.305.475.47133,600
Jul 31, 20196.016.085.335.375.37204,000
Jul 30, 20195.756.045.556.026.02117,900
Jul 29, 20195.976.005.625.695.69126,800
Jul 26, 20195.906.185.765.995.99151,800
Jul 25, 20196.226.265.745.875.87130,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...