Australia markets closed

OptiNose, Inc. (OPTN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.2600+0.0200 (+1.61%)
At close: 04:00PM EDT
1.2600 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20231.25001.30001.22001.26001.2600351,930
21 Sept 20231.29001.29001.21001.24001.2400442,600
20 Sept 20231.27001.34001.26401.30001.3000241,800
19 Sept 20231.38001.38001.25001.27001.2700595,600
18 Sept 20231.38001.39001.34001.38001.3800407,400
15 Sept 20231.30001.37001.29001.37001.3700839,300
14 Sept 20231.30001.33001.26001.30001.3000253,000
13 Sept 20231.24001.29001.22001.28001.2800247,300
12 Sept 20231.23501.26201.22001.25001.2500122,700
11 Sept 20231.20001.24001.20001.23001.2300285,500
08 Sept 20231.21001.24001.20001.20001.2000235,200
07 Sept 20231.25001.25001.20001.21001.2100193,100
06 Sept 20231.23001.25001.20001.23001.2300124,900
05 Sept 20231.26001.28001.21001.23001.2300223,000
01 Sept 20231.20001.29001.20001.27001.2700453,400
31 Aug 20231.26001.29001.17501.19001.1900502,500
30 Aug 20231.26001.27301.23001.26001.2600196,200
29 Aug 20231.25001.30001.23001.27001.2700167,100
28 Aug 20231.28001.29001.25001.25001.2500205,900
25 Aug 20231.25001.28001.22001.27501.2750143,000
24 Aug 20231.32001.32001.26001.26501.2650168,800
23 Aug 20231.33001.33001.27001.30001.3000254,000
22 Aug 20231.33001.35001.29001.32001.3200285,200
21 Aug 20231.30001.37001.25501.35001.3500507,100
18 Aug 20231.24001.30001.24001.30001.3000166,500
17 Aug 20231.25001.30001.24001.25001.2500329,800
16 Aug 20231.26001.29001.23001.25501.2550179,000
15 Aug 20231.25001.34001.23001.24001.2400979,100
14 Aug 20231.21001.30001.19001.24001.2400382,600
11 Aug 20231.21001.27001.16501.25001.2500364,700
10 Aug 20231.28001.28001.13001.24001.2400712,800
09 Aug 20231.23001.24501.15001.16001.1600433,300
08 Aug 20231.24001.27001.21001.23001.2300202,800
07 Aug 20231.26001.28001.23001.26001.2600191,700
04 Aug 20231.25001.30001.23001.27001.2700170,200
03 Aug 20231.25001.29001.23001.24001.2400309,800
02 Aug 20231.20001.24001.17001.23501.2350205,000
01 Aug 20231.20001.24001.18001.21001.2100224,900
31 July 20231.15001.23501.12001.20501.2050248,100
28 July 20231.10001.18501.07001.17001.1700510,800
27 July 20231.12001.19001.08001.10001.1000788,300
26 July 20231.07001.11001.06001.09001.0900284,400
25 July 20231.10001.10001.03001.08001.0800342,300
24 July 20231.12001.12001.02001.10001.1000477,900
21 July 20231.07001.13001.00001.11001.1100675,000
20 July 20231.07001.13001.05001.06001.0600468,300
19 July 20230.97901.12000.97901.06001.0600817,800
18 July 20230.92001.01000.92000.98800.9880473,000
17 July 20230.92200.97200.90000.93000.9300484,300
14 July 20231.00001.00000.92500.95000.9500350,700
13 July 20230.98801.01000.93500.98000.9800483,500
12 July 20231.03001.04000.92200.98100.9810995,100
11 July 20231.05001.05001.02001.04001.0400483,000
10 July 20231.16001.16001.05001.05001.0500658,200
07 July 20231.15001.16501.11001.12001.1200481,500
06 July 20231.15001.16501.12001.16001.1600469,300
05 July 20231.20001.20001.15001.16001.1600209,100
03 July 20231.20001.23001.18001.21001.2100194,700
30 June 20231.23001.24001.16501.23001.2300565,600
29 June 20231.24001.24501.16001.23001.2300889,300
28 June 20231.23001.26001.18001.24001.2400607,600
27 June 20231.17001.25501.12001.23001.2300592,800
26 June 20231.24001.24001.12001.15001.1500833,900
23 June 20231.20001.21001.14001.19001.19008,852,100
22 June 20231.19001.26001.17001.23001.2300622,700
21 June 20231.20001.21001.15001.19001.1900475,300
20 June 20231.15001.21001.15001.20001.2000832,700
16 June 20231.15001.18001.11001.16001.16001,025,400
15 June 20231.11001.17001.10501.13001.1300945,600
14 June 20231.16001.18001.09001.11001.11001,010,300
13 June 20231.23001.26001.14001.17001.1700725,900
12 June 20231.22001.28001.17001.22001.2200760,300
09 June 20231.19001.29001.18001.24001.2400727,400
08 June 20231.17001.26001.14001.18001.1800727,000
07 June 20231.15001.19001.07001.17001.1700853,200
06 June 20231.16001.18001.13001.14001.1400503,200
05 June 20231.24001.24001.15001.20001.2000283,000
02 June 20231.22001.25001.18001.21001.2100547,800
01 June 20231.27001.27001.20001.25001.2500428,300
31 May 20231.25001.29001.15001.25001.2500695,500
30 May 20231.22001.29001.18001.27001.2700582,200
26 May 20231.28001.28001.18001.21001.2100530,200
25 May 20231.35001.36001.24001.27001.2700658,800
24 May 20231.41001.48001.29001.35001.3500627,500
23 May 20231.33001.51001.25001.48001.48001,216,500
22 May 20231.47001.48001.24001.32001.32001,320,900
19 May 20231.80001.80001.45001.45001.45001,423,300
18 May 20231.87001.88001.76001.79001.7900529,600
17 May 20231.90001.93001.84001.85501.8550378,800
16 May 20231.92001.95001.86501.88001.8800355,800
15 May 20231.95001.96501.84001.95001.9500478,300
12 May 20231.95002.00001.93001.95001.9500217,700
11 May 20231.76002.03001.66001.98001.9800214,900
10 May 20231.86001.88001.79001.86001.8600108,300
09 May 20231.89001.89001.76001.83001.8300109,800
08 May 20231.97002.03001.81001.89001.8900154,800
05 May 20231.93002.04001.91002.00002.0000201,700
04 May 20231.75001.97001.75001.95001.9500188,500
03 May 20231.74001.78001.73001.75001.7500112,300
02 May 20231.80001.82001.72001.73001.730093,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...