Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

OptiNose, Inc. (OPTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1.7500+0.0200 (+1.16%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20221.74001.77001.67001.75001.7500297,555
Dec 05, 20221.76001.79001.70001.73001.7300174,200
Dec 02, 20221.65001.75001.65001.75001.7500203,600
Dec 01, 20221.77001.78001.70001.71001.7100228,300
Nov 30, 20221.76001.78001.72001.77001.770096,600
Nov 29, 20221.73001.80001.71001.75001.7500129,600
Nov 28, 20221.88001.88001.69001.75001.7500257,100
Nov 25, 20221.79001.91001.76001.88001.880047,100
Nov 23, 20221.85001.90001.75001.77001.7700158,100
Nov 22, 20221.76001.95001.68501.85001.85001,832,400
Nov 21, 20221.83001.88001.67001.75001.7500624,100
Nov 18, 20221.91001.95001.88001.90001.900040,500
Nov 17, 20221.83001.95001.83001.91001.910073,900
Nov 16, 20221.82001.87001.77001.82001.8200256,200
Nov 15, 20221.98001.98001.84001.85001.8500297,500
Nov 14, 20222.25002.27501.82301.85001.8500313,100
Nov 11, 20222.73002.78102.18002.23002.2300379,900
Nov 10, 20223.08003.31002.75002.76002.7600276,600
Nov 09, 20223.47003.47003.25003.25003.250041,700
Nov 08, 20223.53003.61003.45003.47003.470032,000
Nov 07, 20223.45003.63003.45003.58003.580053,400
Nov 04, 20223.12003.46003.12003.43003.430035,600
Nov 03, 20223.38703.49003.28003.29003.290017,300
Nov 02, 20223.44003.51003.40003.43003.430010,600
Nov 01, 20223.50003.54503.43003.46003.460014,300
Oct 31, 20223.52003.60003.49003.49003.490035,500
Oct 28, 20223.47003.54003.44003.52003.520023,000
Oct 27, 20223.55803.62003.43003.49003.490055,200
Oct 26, 20223.34003.62303.34003.51003.510060,900
Oct 25, 20223.04003.42003.04003.33003.330064,800
Oct 24, 20223.16203.20003.02003.09003.0900108,500
Oct 21, 20223.33003.33003.03003.22003.220090,900
Oct 20, 20223.27003.42003.23003.25003.2500139,200
Oct 19, 20223.24003.41003.22003.32003.3200118,300
Oct 18, 20223.34003.42003.25003.33003.330091,900
Oct 17, 20223.33003.37503.21003.32003.3200189,600
Oct 14, 20223.46003.46503.23003.32003.3200133,400
Oct 13, 20223.31003.42003.28003.38003.380078,300
Oct 12, 20223.38503.53003.34003.35003.350048,600
Oct 11, 20223.49003.55003.38503.41003.410082,100
Oct 10, 20223.46003.59003.46003.59003.590047,700
Oct 07, 20223.60003.64003.45003.46003.4600136,300
Oct 06, 20223.63003.71003.54003.70003.7000104,600
Oct 05, 20223.63003.73003.55003.58003.580091,800
Oct 04, 20223.58003.65003.57003.61003.610076,000
Oct 03, 20223.66003.73503.53003.53003.5300102,300
Sep 30, 20223.47503.73903.42003.66003.6600145,300
Sep 29, 20223.63003.64003.48003.48003.480060,300
Sep 28, 20223.56003.62503.35003.56003.5600115,200
Sep 27, 20223.45003.61003.44003.51003.5100150,600
Sep 26, 20223.49403.59003.36003.44003.4400157,800
Sep 23, 20223.59003.63003.39003.49003.490057,400
Sep 22, 20223.73003.81603.56003.67003.670059,500
Sep 21, 20223.77003.83003.56003.76003.760055,200
Sep 20, 20223.69003.82003.47003.75003.750094,500
Sep 19, 20223.81003.97603.55003.75003.7500211,300
Sep 16, 20223.45003.90003.43003.83003.8300717,500
Sep 15, 20223.36003.60003.25003.55003.5500175,000
Sep 14, 20223.68003.70003.42003.43003.4300207,100
Sep 13, 20223.72003.75003.54003.65003.650067,800
Sep 12, 20223.76003.84003.74003.75003.750079,000
Sep 09, 20223.76003.86003.63003.75003.750087,300
Sep 08, 20223.66003.75003.51003.69003.690091,800
Sep 07, 20223.52003.77003.51003.65003.650098,600
Sep 06, 20223.58003.63003.50003.54003.5400121,100
Sep 02, 20223.67003.72003.57003.61003.610024,400
Sep 01, 20223.62003.71003.58503.64003.640065,000
Aug 31, 20223.58003.70003.56503.65003.650024,600
Aug 30, 20223.65003.69003.55003.57003.570065,600
Aug 29, 20223.58003.80003.58003.64003.6400100,200
Aug 26, 20223.78003.79003.64003.67003.670051,500
Aug 25, 20223.70003.82003.65603.79003.790041,600
Aug 24, 20223.57003.77003.54003.68003.680044,300
Aug 23, 20223.58003.67803.55403.58003.580072,200
Aug 22, 20223.46003.68003.46003.65003.6500114,000
Aug 19, 20223.93004.02003.49003.49003.4900199,200
Aug 18, 20223.95004.02003.77703.88003.8800155,000
Aug 17, 20223.99004.30003.99004.02004.0200192,400
Aug 16, 20223.97004.30003.94503.97003.9700479,500
Aug 15, 20223.70004.19003.69003.91003.9100376,500
Aug 12, 20223.52003.82003.52003.76003.7600252,500
Aug 11, 20223.70003.75003.50003.59003.590093,500
Aug 10, 20223.58003.75003.48203.70003.7000249,700
Aug 09, 20223.60003.67503.50003.50003.500084,600
Aug 08, 20223.64003.80003.52003.60003.6000139,300
Aug 05, 20223.63003.70003.50003.68003.680045,700
Aug 04, 20223.67003.81003.64003.68003.680086,800
Aug 03, 20223.65003.70003.54003.67003.6700168,800
Aug 02, 20223.53003.70003.42003.62003.620096,200
Aug 01, 20223.59003.95003.20003.55003.5500579,400
Jul 29, 20223.65003.70003.59003.62003.620028,900
Jul 28, 20223.69003.73003.58003.65003.650040,400
Jul 27, 20223.51003.76003.44203.70003.700084,100
Jul 26, 20223.53003.56503.48003.48003.4800137,000
Jul 25, 20223.53003.71003.48003.55003.550089,200
Jul 22, 20223.59003.65003.54003.55003.550034,500
Jul 21, 20223.70003.79003.54003.59003.5900135,000
Jul 20, 20223.58003.74003.52003.67003.6700123,700
Jul 19, 20223.62003.74003.53003.56003.560067,300
Jul 18, 20223.62003.74003.58003.60003.600080,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement