OPTN - OptiNose, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 9.44 | 9.62 | 9.31 | 9.34 | 9.34 | 253,294 |
| Dec 12, 2019 | 9.48 | 9.67 | 9.30 | 9.45 | 9.45 | 204,100 |
| Dec 11, 2019 | 9.35 | 9.70 | 9.21 | 9.47 | 9.47 | 243,400 |
| Dec 10, 2019 | 8.74 | 9.38 | 8.60 | 9.35 | 9.35 | 200,100 |
| Dec 09, 2019 | 8.45 | 8.71 | 8.40 | 8.64 | 8.64 | 193,400 |
| Dec 06, 2019 | 8.28 | 8.54 | 8.09 | 8.47 | 8.47 | 264,500 |
| Dec 05, 2019 | 8.95 | 8.95 | 8.14 | 8.23 | 8.23 | 728,100 |
| Dec 04, 2019 | 9.10 | 9.22 | 8.79 | 8.91 | 8.91 | 443,900 |
| Dec 03, 2019 | 9.26 | 9.41 | 8.93 | 8.99 | 8.99 | 340,100 |
| Dec 02, 2019 | 9.41 | 9.53 | 9.11 | 9.38 | 9.38 | 362,300 |
| Nov 29, 2019 | 9.29 | 9.56 | 9.29 | 9.34 | 9.34 | 356,500 |
| Nov 27, 2019 | 9.48 | 9.69 | 9.38 | 9.44 | 9.44 | 365,000 |
| Nov 26, 2019 | 9.68 | 9.85 | 9.18 | 9.44 | 9.44 | 340,000 |
| Nov 25, 2019 | 9.37 | 9.85 | 9.36 | 9.73 | 9.73 | 320,700 |
| Nov 22, 2019 | 9.22 | 9.58 | 9.08 | 9.43 | 9.43 | 459,000 |
| Nov 21, 2019 | 10.00 | 10.10 | 9.18 | 9.40 | 9.40 | 2,403,000 |
| Nov 20, 2019 | 10.70 | 11.66 | 10.58 | 11.41 | 11.41 | 431,400 |
| Nov 19, 2019 | 10.17 | 10.59 | 10.15 | 10.59 | 10.59 | 263,400 |
| Nov 18, 2019 | 10.52 | 10.60 | 10.14 | 10.14 | 10.14 | 179,100 |
| Nov 15, 2019 | 10.03 | 10.55 | 9.92 | 10.41 | 10.41 | 243,200 |
| Nov 14, 2019 | 9.63 | 10.26 | 9.53 | 9.93 | 9.93 | 340,300 |
| Nov 13, 2019 | 9.26 | 10.55 | 9.08 | 9.66 | 9.66 | 417,000 |
| Nov 12, 2019 | 9.55 | 9.73 | 9.01 | 9.25 | 9.25 | 176,000 |
| Nov 11, 2019 | 10.00 | 10.10 | 9.47 | 9.85 | 9.85 | 165,000 |
| Nov 08, 2019 | 10.27 | 10.69 | 9.71 | 9.99 | 9.99 | 275,400 |
| Nov 07, 2019 | 9.74 | 10.25 | 9.66 | 10.13 | 10.13 | 185,000 |
| Nov 06, 2019 | 9.70 | 9.71 | 9.50 | 9.57 | 9.57 | 100,900 |
| Nov 05, 2019 | 9.64 | 9.96 | 9.38 | 9.74 | 9.74 | 190,300 |
| Nov 04, 2019 | 8.29 | 9.87 | 8.25 | 9.56 | 9.56 | 435,500 |
| Nov 01, 2019 | 7.95 | 8.52 | 7.95 | 8.52 | 8.52 | 196,100 |
| Oct 31, 2019 | 7.83 | 7.96 | 7.66 | 7.82 | 7.82 | 105,300 |
| Oct 30, 2019 | 7.43 | 7.89 | 7.30 | 7.83 | 7.83 | 133,900 |
| Oct 29, 2019 | 7.42 | 7.78 | 7.26 | 7.43 | 7.43 | 110,400 |
| Oct 28, 2019 | 7.86 | 7.95 | 7.14 | 7.44 | 7.44 | 221,500 |
| Oct 25, 2019 | 7.60 | 7.96 | 7.51 | 7.71 | 7.71 | 77,500 |
| Oct 24, 2019 | 7.92 | 7.92 | 7.55 | 7.60 | 7.60 | 45,500 |
| Oct 23, 2019 | 7.90 | 8.06 | 7.75 | 7.81 | 7.81 | 102,100 |
| Oct 22, 2019 | 7.77 | 7.95 | 7.67 | 7.90 | 7.90 | 117,200 |
| Oct 21, 2019 | 7.50 | 7.78 | 7.47 | 7.75 | 7.75 | 140,900 |
| Oct 18, 2019 | 7.20 | 7.53 | 7.08 | 7.46 | 7.46 | 87,700 |
| Oct 17, 2019 | 7.39 | 7.58 | 7.25 | 7.29 | 7.29 | 99,700 |
| Oct 16, 2019 | 7.07 | 7.42 | 7.07 | 7.29 | 7.29 | 108,800 |
| Oct 15, 2019 | 6.86 | 7.17 | 6.80 | 7.07 | 7.07 | 226,300 |
| Oct 14, 2019 | 6.75 | 6.99 | 6.59 | 6.81 | 6.81 | 190,300 |
| Oct 11, 2019 | 6.55 | 6.98 | 6.51 | 6.83 | 6.83 | 245,200 |
| Oct 10, 2019 | 6.48 | 6.52 | 6.34 | 6.41 | 6.41 | 111,600 |
| Oct 09, 2019 | 6.40 | 6.51 | 6.26 | 6.46 | 6.46 | 112,200 |
| Oct 08, 2019 | 6.19 | 6.58 | 6.01 | 6.39 | 6.39 | 128,200 |
| Oct 07, 2019 | 6.25 | 6.34 | 6.02 | 6.27 | 6.27 | 123,400 |
| Oct 04, 2019 | 6.54 | 6.60 | 6.27 | 6.35 | 6.35 | 77,700 |
| Oct 03, 2019 | 6.55 | 6.64 | 6.22 | 6.51 | 6.51 | 104,200 |
| Oct 02, 2019 | 6.67 | 6.74 | 6.41 | 6.48 | 6.48 | 111,900 |
| Oct 01, 2019 | 7.07 | 7.10 | 6.58 | 6.75 | 6.75 | 210,700 |
| Sep 30, 2019 | 7.27 | 7.27 | 6.89 | 7.00 | 7.00 | 277,400 |
| Sep 27, 2019 | 7.60 | 7.65 | 7.28 | 7.29 | 7.29 | 127,100 |
| Sep 26, 2019 | 7.78 | 7.78 | 7.39 | 7.59 | 7.59 | 111,100 |
| Sep 25, 2019 | 7.84 | 8.09 | 7.73 | 7.80 | 7.80 | 168,200 |
| Sep 24, 2019 | 7.96 | 7.97 | 7.63 | 7.85 | 7.85 | 79,800 |
| Sep 23, 2019 | 7.80 | 8.05 | 7.69 | 7.97 | 7.97 | 87,600 |
| Sep 20, 2019 | 7.76 | 8.26 | 7.65 | 7.91 | 7.91 | 432,300 |
| Sep 19, 2019 | 8.12 | 8.25 | 7.71 | 7.77 | 7.77 | 205,000 |
| Sep 18, 2019 | 8.36 | 8.38 | 7.76 | 8.09 | 8.09 | 302,200 |
| Sep 17, 2019 | 7.74 | 8.57 | 7.70 | 8.38 | 8.38 | 321,200 |
| Sep 16, 2019 | 7.20 | 7.96 | 6.80 | 7.80 | 7.80 | 605,100 |
| Sep 13, 2019 | 6.80 | 7.29 | 6.80 | 7.18 | 7.18 | 1,179,200 |
| Sep 12, 2019 | 6.72 | 7.18 | 6.69 | 6.72 | 6.72 | 329,200 |
| Sep 11, 2019 | 7.08 | 7.26 | 6.67 | 6.72 | 6.72 | 215,700 |
| Sep 10, 2019 | 6.75 | 7.21 | 6.75 | 7.04 | 7.04 | 318,800 |
| Sep 09, 2019 | 7.00 | 7.01 | 6.63 | 6.83 | 6.83 | 133,000 |
| Sep 06, 2019 | 7.35 | 7.35 | 6.72 | 6.99 | 6.99 | 166,000 |
| Sep 05, 2019 | 7.54 | 7.68 | 7.14 | 7.29 | 7.29 | 242,100 |
| Sep 04, 2019 | 7.74 | 7.88 | 7.38 | 7.47 | 7.47 | 186,900 |
| Sep 03, 2019 | 7.40 | 7.98 | 7.36 | 7.64 | 7.64 | 289,300 |
| Aug 30, 2019 | 6.87 | 8.00 | 6.82 | 7.66 | 7.66 | 365,900 |
| Aug 29, 2019 | 6.41 | 7.00 | 6.38 | 6.85 | 6.85 | 685,300 |
| Aug 28, 2019 | 6.29 | 6.54 | 6.20 | 6.29 | 6.29 | 226,300 |
| Aug 27, 2019 | 6.63 | 6.64 | 6.17 | 6.29 | 6.29 | 168,400 |
| Aug 26, 2019 | 6.08 | 6.56 | 5.97 | 6.52 | 6.52 | 115,700 |
| Aug 23, 2019 | 6.33 | 6.42 | 5.97 | 6.07 | 6.07 | 131,600 |
| Aug 22, 2019 | 6.56 | 6.72 | 6.30 | 6.31 | 6.31 | 96,700 |
| Aug 21, 2019 | 6.44 | 6.61 | 6.00 | 6.49 | 6.49 | 154,400 |
| Aug 20, 2019 | 6.45 | 6.74 | 6.29 | 6.34 | 6.34 | 247,600 |
| Aug 19, 2019 | 6.54 | 7.11 | 6.27 | 6.49 | 6.49 | 319,300 |
| Aug 16, 2019 | 6.10 | 6.72 | 5.93 | 6.35 | 6.35 | 374,700 |
| Aug 15, 2019 | 5.93 | 6.28 | 5.64 | 6.02 | 6.02 | 200,100 |
| Aug 14, 2019 | 6.10 | 6.41 | 5.67 | 5.90 | 5.90 | 781,500 |
| Aug 13, 2019 | 6.17 | 7.06 | 5.96 | 6.26 | 6.26 | 1,026,300 |
| Aug 12, 2019 | 5.18 | 5.95 | 5.11 | 5.61 | 5.61 | 250,600 |
| Aug 09, 2019 | 5.31 | 5.33 | 5.03 | 5.18 | 5.18 | 117,400 |
| Aug 08, 2019 | 5.08 | 5.43 | 5.05 | 5.35 | 5.35 | 69,700 |
| Aug 07, 2019 | 4.83 | 5.04 | 4.44 | 5.03 | 5.03 | 61,000 |
| Aug 06, 2019 | 4.76 | 4.98 | 4.68 | 4.96 | 4.96 | 94,200 |
| Aug 05, 2019 | 4.92 | 5.11 | 4.50 | 4.75 | 4.75 | 169,700 |
| Aug 02, 2019 | 5.39 | 5.64 | 4.95 | 5.01 | 5.01 | 116,800 |
| Aug 01, 2019 | 5.37 | 5.51 | 5.30 | 5.47 | 5.47 | 133,600 |
| Jul 31, 2019 | 6.01 | 6.08 | 5.33 | 5.37 | 5.37 | 204,000 |
| Jul 30, 2019 | 5.75 | 6.04 | 5.55 | 6.02 | 6.02 | 117,900 |
| Jul 29, 2019 | 5.97 | 6.00 | 5.62 | 5.69 | 5.69 | 126,800 |
| Jul 26, 2019 | 5.90 | 6.18 | 5.76 | 5.99 | 5.99 | 151,800 |
| Jul 25, 2019 | 6.22 | 6.26 | 5.74 | 5.87 | 5.87 | 130,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...