Australia markets closed

OptiNose, Inc. (OPTN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.0600-0.0200 (-1.85%)
At close: 04:00PM EDT
1.1121 +0.05 (+4.92%)
Pre-market: 09:14AM EDT
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20241.07001.10001.03501.06001.06001,007,400
18 July 20241.08001.14001.08001.08001.0800669,900
17 July 20241.15001.15001.08001.10001.1000676,900
16 July 20241.25001.25001.13001.15001.15001,350,000
15 July 20241.27001.30001.20001.27001.27001,485,300
12 July 20241.18001.29001.18001.27001.2700688,900
11 July 20241.11001.21501.10001.19001.1900459,000
10 July 20241.07001.10001.05001.10001.1000378,000
09 July 20241.07001.08001.03001.06501.0650380,100
08 July 20241.05001.08001.02001.07001.0700494,500
05 July 20241.06001.06001.04001.04501.0450291,100
03 July 20241.06001.07001.03001.05001.0500249,300
02 July 20241.05001.05001.02001.04001.0400569,500
01 July 20241.04001.08001.03001.05001.05001,209,200
28 June 20241.08001.12501.03001.04001.04009,441,300
27 June 20241.03001.10001.01501.08001.08001,354,900
26 June 20241.01001.15000.99000.99800.99801,066,000
25 June 20241.08001.09001.03001.03001.0300986,200
24 June 20241.08001.13001.06001.07001.07001,004,000
21 June 20241.12001.18001.09001.09001.09002,010,400
20 June 20241.14001.20001.12001.13001.1300842,300
18 June 20241.18001.19001.12001.15001.1500545,200
17 June 20241.18001.22001.14001.19001.1900328,000
14 June 20241.18001.20001.13001.15501.1550281,800
13 June 20241.22001.24001.13001.19001.1900390,700
12 June 20241.26001.33501.20001.24001.2400551,200
11 June 20241.15001.28001.13001.26001.2600510,200
10 June 20241.07001.21001.04001.17001.1700551,800
07 June 20241.05001.09001.03001.06001.0600394,700
06 June 20241.05001.08001.03001.04001.0400222,700
05 June 20241.07001.10001.05501.08001.0800254,100
04 June 20241.10001.10001.04001.07001.0700336,600
03 June 20241.08001.11001.06001.09001.0900380,900
31 May 20241.09001.10001.03001.08001.0800490,900
30 May 20241.07001.10001.05501.07001.0700425,800
29 May 20241.15001.16001.06001.07001.0700720,200
28 May 20241.11001.20001.10001.17001.1700602,400
24 May 20241.15001.15001.09001.11001.1100647,300
23 May 20241.16001.16501.10001.13001.1300544,100
22 May 20241.18001.18001.13001.16001.1600331,400
21 May 20241.23001.23001.12001.16001.1600577,800
20 May 20241.29001.33001.18001.20001.20001,106,200
17 May 20241.30001.32501.22001.26001.2600899,300
16 May 20241.17001.31001.16001.29001.2900758,400
15 May 20241.12001.19001.10501.18501.1850568,900
14 May 20241.16001.18001.05301.13001.1300979,300
13 May 20241.25001.25001.15001.17001.1700660,200
10 May 20241.14001.24001.12001.22001.2200853,800
09 May 20241.00001.18001.00001.12001.12001,571,900
08 May 20241.01001.04001.01001.04001.0400226,000
07 May 20241.15001.15001.01001.03001.0300856,200
06 May 20241.20001.21001.07001.14001.14002,790,700
03 May 20240.88001.01000.88001.01001.01001,121,600
02 May 20240.91900.92500.87100.87800.8780519,200
01 May 20240.81700.92800.81700.90800.9080815,500
30 Apr 20240.83000.84500.81000.82100.82101,228,100
29 Apr 20240.86000.87800.83000.85900.85901,388,800
26 Apr 20240.89500.91400.80000.86000.86003,147,300
25 Apr 20241.24001.25000.88800.90500.905023,397,100
24 Apr 20240.95100.96300.89100.92500.9250571,300
23 Apr 20241.01001.06000.94000.96800.9680671,600
22 Apr 20240.91001.05000.85501.03001.03001,263,500
19 Apr 20240.93300.96500.89400.89400.8940652,800
18 Apr 20241.02001.05000.91600.92800.9280548,100
17 Apr 20241.12001.13001.01001.02001.0200461,300
16 Apr 20241.19001.19001.09001.09001.0900362,900
15 Apr 20241.24001.24001.16001.19001.1900509,000
12 Apr 20241.24001.24501.15501.22001.2200796,700
11 Apr 20241.26001.26001.22001.24001.2400615,800
10 Apr 20241.21001.25001.19001.25001.2500439,500
09 Apr 20241.35001.36001.22001.23001.2300350,800
08 Apr 20241.35001.35001.30001.33001.3300284,900
05 Apr 20241.39001.41001.30001.32001.3200377,800
04 Apr 20241.40001.40001.34001.37001.3700439,000
03 Apr 20241.40001.43001.38001.38001.3800233,600
02 Apr 20241.43001.47001.39501.41001.4100187,900
01 Apr 20241.48001.49001.42001.44001.4400493,500
28 Mar 20241.49001.50001.41001.46001.4600399,800
27 Mar 20241.43001.49001.43001.48001.4800404,600
26 Mar 20241.52001.57001.46001.48001.4800443,700
25 Mar 20241.63001.64001.46001.50001.5000997,600
22 Mar 20241.67001.68001.57001.63001.6300770,300
21 Mar 20241.72001.72001.62001.66001.6600432,600
20 Mar 20241.73001.76001.60001.71501.71501,549,500
19 Mar 20241.91001.97701.69001.72001.72001,496,700
18 Mar 20241.93002.10001.76001.93501.93504,258,900
15 Mar 20241.91001.93001.72001.88001.88004,099,300
14 Mar 20241.88001.91901.85201.90001.9000374,500
13 Mar 20241.91001.94001.85001.93001.9300504,900
12 Mar 20241.89001.92001.83001.89501.8950365,300
11 Mar 20241.74001.89001.70001.86001.8600798,000
08 Mar 20241.72001.77001.64001.68001.6800453,200
07 Mar 20241.68001.78001.62001.72001.7200385,200
06 Mar 20241.76001.79001.72001.75001.7500312,200
05 Mar 20241.74001.77001.66001.72501.7250318,700
04 Mar 20241.94001.94901.67001.73001.7300655,600
01 Mar 20241.77001.91001.77001.91001.9100471,800
29 Feb 20241.84001.86001.74001.78001.7800382,800
28 Feb 20241.71001.84501.70001.81501.8150970,600
27 Feb 20241.69001.75001.60001.69001.6900555,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...