U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20213.68003.72003.62003.62003.6200332,185
Jun 17, 20213.76003.78503.66003.70003.7000269,200
Jun 16, 20213.74003.78003.68003.76003.7600271,100
Jun 15, 20213.70003.83003.69003.75003.7500258,800
Jun 14, 20213.70003.85003.65003.73003.7300246,600
Jun 11, 20213.62003.70003.57003.67003.6700173,400
Jun 10, 20213.52003.64003.45003.62003.6200323,900
Jun 09, 20213.50003.59003.50003.54003.5400197,900
Jun 08, 20213.44003.53003.33003.52003.5200197,700
Jun 07, 20213.30003.54003.28003.44003.4400333,300
Jun 04, 20213.42003.44003.27003.27003.2700196,700
Jun 03, 20213.22003.38003.20003.38003.3800198,800
Jun 02, 20213.21003.27003.11003.23003.2300174,900
Jun 01, 20213.19003.24003.16003.17003.1700147,800
May 28, 20213.22003.30003.19003.19003.1900222,900
May 27, 20213.22003.31003.17003.22003.2200267,200
May 26, 20213.01003.20003.01003.19003.1900164,500
May 25, 20213.20003.25003.01003.02003.0200497,400
May 24, 20213.20003.21002.99003.00003.0000246,900
May 21, 20213.13003.25003.10003.19003.1900125,600
May 20, 20213.00003.10002.98003.09003.0900183,300
May 19, 20213.14003.16002.96002.99002.9900179,800
May 18, 20213.19003.30103.17003.19003.1900142,600
May 17, 20213.19003.24003.13003.18003.180092,100
May 14, 20213.12003.28003.08003.20003.2000364,200
May 13, 20213.07003.19003.02003.12003.1200255,900
May 12, 20212.95003.14002.91003.09003.0900233,800
May 11, 20212.90002.99002.80002.91002.9100594,800
May 10, 20213.10003.10002.94002.95002.9500428,400
May 07, 20213.13003.23503.03003.10003.1000577,900
May 06, 20213.20003.25003.06003.13003.1300442,400
May 05, 20213.38003.39003.18003.23003.2300459,600
May 04, 20213.40003.48503.24003.30003.3000387,100
May 03, 20213.60003.62003.41003.44003.4400433,000
Apr 30, 20213.69003.74003.57003.57003.5700360,200
Apr 29, 20213.74003.76003.69003.72003.7200221,500
Apr 28, 20213.74003.78003.63003.69003.6900224,600
Apr 27, 20213.82003.84003.71003.73003.7300153,500
Apr 26, 20213.73503.92003.71003.83003.8300250,900
Apr 23, 20213.71003.80003.65003.76003.7600187,700
Apr 22, 20213.61003.75003.57203.70003.7000184,900
Apr 21, 20213.53003.62003.46003.58003.5800237,600
Apr 20, 20213.46003.52003.40003.50003.5000253,500
Apr 19, 20213.52003.53003.39003.49003.4900386,300
Apr 16, 20213.56003.62003.47003.51003.5100616,300
Apr 15, 20213.57003.64503.54003.59003.5900205,600
Apr 14, 20213.54003.59303.52003.57003.5700212,600
Apr 13, 20213.46003.56003.46003.54003.5400227,400
Apr 12, 20213.53003.53003.41003.46003.4600261,400
Apr 09, 20213.48003.61003.45003.52003.5200218,900
Apr 08, 20213.50003.53003.39003.48003.4800414,400
Apr 07, 20213.51803.60003.46003.50003.5000367,900
Apr 06, 20213.57003.63503.54003.57003.5700249,100
Apr 05, 20213.71003.71003.50003.57003.5700314,500
Apr 01, 20213.67003.71003.50003.68003.6800185,900
Mar 31, 20213.52003.71003.51103.69003.6900223,700
Mar 30, 20213.45003.55003.45003.51003.5100217,400
Mar 29, 20213.52003.58003.41003.49003.4900330,800
Mar 26, 20213.55003.55003.38003.53003.5300218,400
Mar 25, 20213.46003.54003.32003.53003.5300325,200
Mar 24, 20213.57003.61003.44003.47003.4700370,200
Mar 23, 20213.60503.75003.47003.55003.5500693,800
Mar 22, 20213.70003.76003.48003.52003.5200512,500
Mar 19, 20213.84003.89003.68003.70003.7000626,400
Mar 18, 20213.89004.01003.80003.84003.8400333,400
Mar 17, 20213.86003.94003.67003.86003.8600425,600
Mar 16, 20214.00004.03003.82003.92003.9200644,000
Mar 15, 20213.84503.92003.77003.87003.8700314,300
Mar 12, 20213.76003.86003.64003.84003.8400192,400
Mar 11, 20213.73003.78003.65003.76003.7600412,600
Mar 10, 20213.76003.81003.70003.70003.7000309,300
Mar 09, 20213.60003.70003.55003.68003.6800294,300
Mar 08, 20213.50003.71003.46003.58003.5800507,800
Mar 05, 20213.50003.59003.31003.51003.5100660,300
Mar 04, 20213.75003.82203.39003.51003.51001,260,600
Mar 03, 20213.98004.20003.68003.81003.81001,637,800
Mar 02, 20214.05004.10003.91003.92003.9200546,900
Mar 01, 20214.01004.04003.89504.01004.0100604,900
Feb 26, 20214.09004.11003.87003.88003.8800520,900
Feb 25, 20214.20004.20003.98004.02004.0200424,200
Feb 24, 20214.06004.32004.06004.13004.1300383,700
Feb 23, 20214.10004.11003.90004.05004.0500656,700
Feb 22, 20214.30004.35004.12004.14004.1400386,900
Feb 19, 20214.31004.41304.30004.31004.3100239,500
Feb 18, 20214.22004.49004.14004.30004.3000539,800
Feb 17, 20214.55004.60004.20004.22004.2200721,200
Feb 16, 20214.61004.75004.55004.56004.5600565,300
Feb 12, 20214.60004.74004.53004.59004.5900373,300
Feb 11, 20214.84004.85004.53004.65004.6500500,700
Feb 10, 20214.66004.76004.50004.71004.7100759,500
Feb 09, 20214.74004.78004.64504.69004.6900442,900
Feb 08, 20214.51004.83504.48004.75004.7500502,300
Feb 05, 20214.44004.57004.35004.47004.4700452,900
Feb 04, 20214.40004.54004.33004.43004.4300447,300
Feb 03, 20214.16004.43004.15404.39004.3900399,500
Feb 02, 20214.09004.18004.06004.15004.1500263,700
Feb 01, 20214.00004.11503.94004.09004.0900516,600
Jan 29, 20214.08004.23503.91003.98003.9800746,400
Jan 28, 20214.10004.26004.02004.06004.0600390,400
Jan 27, 20214.21004.32004.03004.06004.0600487,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...