OptiNose, Inc. (OPTN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.6200-0.0800 (-2.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2021 | 3.6800 | 3.7200 | 3.6200 | 3.6200 | 3.6200 | 332,185 |
| Jun 17, 2021 | 3.7600 | 3.7850 | 3.6600 | 3.7000 | 3.7000 | 269,200 |
| Jun 16, 2021 | 3.7400 | 3.7800 | 3.6800 | 3.7600 | 3.7600 | 271,100 |
| Jun 15, 2021 | 3.7000 | 3.8300 | 3.6900 | 3.7500 | 3.7500 | 258,800 |
| Jun 14, 2021 | 3.7000 | 3.8500 | 3.6500 | 3.7300 | 3.7300 | 246,600 |
| Jun 11, 2021 | 3.6200 | 3.7000 | 3.5700 | 3.6700 | 3.6700 | 173,400 |
| Jun 10, 2021 | 3.5200 | 3.6400 | 3.4500 | 3.6200 | 3.6200 | 323,900 |
| Jun 09, 2021 | 3.5000 | 3.5900 | 3.5000 | 3.5400 | 3.5400 | 197,900 |
| Jun 08, 2021 | 3.4400 | 3.5300 | 3.3300 | 3.5200 | 3.5200 | 197,700 |
| Jun 07, 2021 | 3.3000 | 3.5400 | 3.2800 | 3.4400 | 3.4400 | 333,300 |
| Jun 04, 2021 | 3.4200 | 3.4400 | 3.2700 | 3.2700 | 3.2700 | 196,700 |
| Jun 03, 2021 | 3.2200 | 3.3800 | 3.2000 | 3.3800 | 3.3800 | 198,800 |
| Jun 02, 2021 | 3.2100 | 3.2700 | 3.1100 | 3.2300 | 3.2300 | 174,900 |
| Jun 01, 2021 | 3.1900 | 3.2400 | 3.1600 | 3.1700 | 3.1700 | 147,800 |
| May 28, 2021 | 3.2200 | 3.3000 | 3.1900 | 3.1900 | 3.1900 | 222,900 |
| May 27, 2021 | 3.2200 | 3.3100 | 3.1700 | 3.2200 | 3.2200 | 267,200 |
| May 26, 2021 | 3.0100 | 3.2000 | 3.0100 | 3.1900 | 3.1900 | 164,500 |
| May 25, 2021 | 3.2000 | 3.2500 | 3.0100 | 3.0200 | 3.0200 | 497,400 |
| May 24, 2021 | 3.2000 | 3.2100 | 2.9900 | 3.0000 | 3.0000 | 246,900 |
| May 21, 2021 | 3.1300 | 3.2500 | 3.1000 | 3.1900 | 3.1900 | 125,600 |
| May 20, 2021 | 3.0000 | 3.1000 | 2.9800 | 3.0900 | 3.0900 | 183,300 |
| May 19, 2021 | 3.1400 | 3.1600 | 2.9600 | 2.9900 | 2.9900 | 179,800 |
| May 18, 2021 | 3.1900 | 3.3010 | 3.1700 | 3.1900 | 3.1900 | 142,600 |
| May 17, 2021 | 3.1900 | 3.2400 | 3.1300 | 3.1800 | 3.1800 | 92,100 |
| May 14, 2021 | 3.1200 | 3.2800 | 3.0800 | 3.2000 | 3.2000 | 364,200 |
| May 13, 2021 | 3.0700 | 3.1900 | 3.0200 | 3.1200 | 3.1200 | 255,900 |
| May 12, 2021 | 2.9500 | 3.1400 | 2.9100 | 3.0900 | 3.0900 | 233,800 |
| May 11, 2021 | 2.9000 | 2.9900 | 2.8000 | 2.9100 | 2.9100 | 594,800 |
| May 10, 2021 | 3.1000 | 3.1000 | 2.9400 | 2.9500 | 2.9500 | 428,400 |
| May 07, 2021 | 3.1300 | 3.2350 | 3.0300 | 3.1000 | 3.1000 | 577,900 |
| May 06, 2021 | 3.2000 | 3.2500 | 3.0600 | 3.1300 | 3.1300 | 442,400 |
| May 05, 2021 | 3.3800 | 3.3900 | 3.1800 | 3.2300 | 3.2300 | 459,600 |
| May 04, 2021 | 3.4000 | 3.4850 | 3.2400 | 3.3000 | 3.3000 | 387,100 |
| May 03, 2021 | 3.6000 | 3.6200 | 3.4100 | 3.4400 | 3.4400 | 433,000 |
| Apr 30, 2021 | 3.6900 | 3.7400 | 3.5700 | 3.5700 | 3.5700 | 360,200 |
| Apr 29, 2021 | 3.7400 | 3.7600 | 3.6900 | 3.7200 | 3.7200 | 221,500 |
| Apr 28, 2021 | 3.7400 | 3.7800 | 3.6300 | 3.6900 | 3.6900 | 224,600 |
| Apr 27, 2021 | 3.8200 | 3.8400 | 3.7100 | 3.7300 | 3.7300 | 153,500 |
| Apr 26, 2021 | 3.7350 | 3.9200 | 3.7100 | 3.8300 | 3.8300 | 250,900 |
| Apr 23, 2021 | 3.7100 | 3.8000 | 3.6500 | 3.7600 | 3.7600 | 187,700 |
| Apr 22, 2021 | 3.6100 | 3.7500 | 3.5720 | 3.7000 | 3.7000 | 184,900 |
| Apr 21, 2021 | 3.5300 | 3.6200 | 3.4600 | 3.5800 | 3.5800 | 237,600 |
| Apr 20, 2021 | 3.4600 | 3.5200 | 3.4000 | 3.5000 | 3.5000 | 253,500 |
| Apr 19, 2021 | 3.5200 | 3.5300 | 3.3900 | 3.4900 | 3.4900 | 386,300 |
| Apr 16, 2021 | 3.5600 | 3.6200 | 3.4700 | 3.5100 | 3.5100 | 616,300 |
| Apr 15, 2021 | 3.5700 | 3.6450 | 3.5400 | 3.5900 | 3.5900 | 205,600 |
| Apr 14, 2021 | 3.5400 | 3.5930 | 3.5200 | 3.5700 | 3.5700 | 212,600 |
| Apr 13, 2021 | 3.4600 | 3.5600 | 3.4600 | 3.5400 | 3.5400 | 227,400 |
| Apr 12, 2021 | 3.5300 | 3.5300 | 3.4100 | 3.4600 | 3.4600 | 261,400 |
| Apr 09, 2021 | 3.4800 | 3.6100 | 3.4500 | 3.5200 | 3.5200 | 218,900 |
| Apr 08, 2021 | 3.5000 | 3.5300 | 3.3900 | 3.4800 | 3.4800 | 414,400 |
| Apr 07, 2021 | 3.5180 | 3.6000 | 3.4600 | 3.5000 | 3.5000 | 367,900 |
| Apr 06, 2021 | 3.5700 | 3.6350 | 3.5400 | 3.5700 | 3.5700 | 249,100 |
| Apr 05, 2021 | 3.7100 | 3.7100 | 3.5000 | 3.5700 | 3.5700 | 314,500 |
| Apr 01, 2021 | 3.6700 | 3.7100 | 3.5000 | 3.6800 | 3.6800 | 185,900 |
| Mar 31, 2021 | 3.5200 | 3.7100 | 3.5110 | 3.6900 | 3.6900 | 223,700 |
| Mar 30, 2021 | 3.4500 | 3.5500 | 3.4500 | 3.5100 | 3.5100 | 217,400 |
| Mar 29, 2021 | 3.5200 | 3.5800 | 3.4100 | 3.4900 | 3.4900 | 330,800 |
| Mar 26, 2021 | 3.5500 | 3.5500 | 3.3800 | 3.5300 | 3.5300 | 218,400 |
| Mar 25, 2021 | 3.4600 | 3.5400 | 3.3200 | 3.5300 | 3.5300 | 325,200 |
| Mar 24, 2021 | 3.5700 | 3.6100 | 3.4400 | 3.4700 | 3.4700 | 370,200 |
| Mar 23, 2021 | 3.6050 | 3.7500 | 3.4700 | 3.5500 | 3.5500 | 693,800 |
| Mar 22, 2021 | 3.7000 | 3.7600 | 3.4800 | 3.5200 | 3.5200 | 512,500 |
| Mar 19, 2021 | 3.8400 | 3.8900 | 3.6800 | 3.7000 | 3.7000 | 626,400 |
| Mar 18, 2021 | 3.8900 | 4.0100 | 3.8000 | 3.8400 | 3.8400 | 333,400 |
| Mar 17, 2021 | 3.8600 | 3.9400 | 3.6700 | 3.8600 | 3.8600 | 425,600 |
| Mar 16, 2021 | 4.0000 | 4.0300 | 3.8200 | 3.9200 | 3.9200 | 644,000 |
| Mar 15, 2021 | 3.8450 | 3.9200 | 3.7700 | 3.8700 | 3.8700 | 314,300 |
| Mar 12, 2021 | 3.7600 | 3.8600 | 3.6400 | 3.8400 | 3.8400 | 192,400 |
| Mar 11, 2021 | 3.7300 | 3.7800 | 3.6500 | 3.7600 | 3.7600 | 412,600 |
| Mar 10, 2021 | 3.7600 | 3.8100 | 3.7000 | 3.7000 | 3.7000 | 309,300 |
| Mar 09, 2021 | 3.6000 | 3.7000 | 3.5500 | 3.6800 | 3.6800 | 294,300 |
| Mar 08, 2021 | 3.5000 | 3.7100 | 3.4600 | 3.5800 | 3.5800 | 507,800 |
| Mar 05, 2021 | 3.5000 | 3.5900 | 3.3100 | 3.5100 | 3.5100 | 660,300 |
| Mar 04, 2021 | 3.7500 | 3.8220 | 3.3900 | 3.5100 | 3.5100 | 1,260,600 |
| Mar 03, 2021 | 3.9800 | 4.2000 | 3.6800 | 3.8100 | 3.8100 | 1,637,800 |
| Mar 02, 2021 | 4.0500 | 4.1000 | 3.9100 | 3.9200 | 3.9200 | 546,900 |
| Mar 01, 2021 | 4.0100 | 4.0400 | 3.8950 | 4.0100 | 4.0100 | 604,900 |
| Feb 26, 2021 | 4.0900 | 4.1100 | 3.8700 | 3.8800 | 3.8800 | 520,900 |
| Feb 25, 2021 | 4.2000 | 4.2000 | 3.9800 | 4.0200 | 4.0200 | 424,200 |
| Feb 24, 2021 | 4.0600 | 4.3200 | 4.0600 | 4.1300 | 4.1300 | 383,700 |
| Feb 23, 2021 | 4.1000 | 4.1100 | 3.9000 | 4.0500 | 4.0500 | 656,700 |
| Feb 22, 2021 | 4.3000 | 4.3500 | 4.1200 | 4.1400 | 4.1400 | 386,900 |
| Feb 19, 2021 | 4.3100 | 4.4130 | 4.3000 | 4.3100 | 4.3100 | 239,500 |
| Feb 18, 2021 | 4.2200 | 4.4900 | 4.1400 | 4.3000 | 4.3000 | 539,800 |
| Feb 17, 2021 | 4.5500 | 4.6000 | 4.2000 | 4.2200 | 4.2200 | 721,200 |
| Feb 16, 2021 | 4.6100 | 4.7500 | 4.5500 | 4.5600 | 4.5600 | 565,300 |
| Feb 12, 2021 | 4.6000 | 4.7400 | 4.5300 | 4.5900 | 4.5900 | 373,300 |
| Feb 11, 2021 | 4.8400 | 4.8500 | 4.5300 | 4.6500 | 4.6500 | 500,700 |
| Feb 10, 2021 | 4.6600 | 4.7600 | 4.5000 | 4.7100 | 4.7100 | 759,500 |
| Feb 09, 2021 | 4.7400 | 4.7800 | 4.6450 | 4.6900 | 4.6900 | 442,900 |
| Feb 08, 2021 | 4.5100 | 4.8350 | 4.4800 | 4.7500 | 4.7500 | 502,300 |
| Feb 05, 2021 | 4.4400 | 4.5700 | 4.3500 | 4.4700 | 4.4700 | 452,900 |
| Feb 04, 2021 | 4.4000 | 4.5400 | 4.3300 | 4.4300 | 4.4300 | 447,300 |
| Feb 03, 2021 | 4.1600 | 4.4300 | 4.1540 | 4.3900 | 4.3900 | 399,500 |
| Feb 02, 2021 | 4.0900 | 4.1800 | 4.0600 | 4.1500 | 4.1500 | 263,700 |
| Feb 01, 2021 | 4.0000 | 4.1150 | 3.9400 | 4.0900 | 4.0900 | 516,600 |
| Jan 29, 2021 | 4.0800 | 4.2350 | 3.9100 | 3.9800 | 3.9800 | 746,400 |
| Jan 28, 2021 | 4.1000 | 4.2600 | 4.0200 | 4.0600 | 4.0600 | 390,400 |
| Jan 27, 2021 | 4.2100 | 4.3200 | 4.0300 | 4.0600 | 4.0600 | 487,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
