Australia markets open in 6 hours 8 minutes

OptiNose, Inc. (OPTN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.9517-0.0297 (-3.03%)
At close: 04:00PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20240.97500.99000.93800.95200.9520277,500
05 Sept 20240.99800.99800.97500.98100.9810130,300
04 Sept 20241.00001.02000.96500.99100.9910638,000
03 Sept 20241.05001.06001.00001.00001.0000213,800
30 Aug 20241.07001.07501.03001.04001.0400163,500
29 Aug 20241.01801.09001.01001.07001.0700523,700
28 Aug 20241.00001.08001.00001.03001.0300303,500
27 Aug 20240.92001.04500.92001.03001.0300557,000
26 Aug 20240.97000.97000.92000.93200.9320247,200
23 Aug 20240.93000.94700.92000.92700.9270209,300
22 Aug 20240.93500.94400.92300.93200.9320135,600
21 Aug 20240.93300.95000.92300.93000.9300217,700
20 Aug 20240.95000.97000.93000.93200.932092,800
19 Aug 20240.93900.96200.93900.95000.9500324,000
16 Aug 20240.91700.94000.90000.93600.9360275,500
15 Aug 20240.92000.95000.90000.92000.9200212,200
14 Aug 20240.95500.95500.90000.91500.9150323,300
13 Aug 20240.95000.95900.90000.95500.9550317,700
12 Aug 20240.89000.94000.89000.91100.9110554,300
09 Aug 20240.93000.95000.84000.89000.89001,960,900
08 Aug 20240.95000.99800.90000.95000.95001,434,900
07 Aug 20241.01001.06001.01001.05001.0500906,200
06 Aug 20240.98501.05000.96001.00001.0000561,800
05 Aug 20240.99000.99000.96000.98500.9850977,900
02 Aug 20241.02001.03001.00001.02001.0200417,700
01 Aug 20241.05001.05001.03001.04001.0400270,200
31 July 20241.05001.14501.02501.05001.0500715,400
30 July 20241.04001.06001.02001.04001.0400284,300
29 July 20241.12001.13001.05001.06001.0600380,700
26 July 20241.08001.12001.08001.11001.1100156,500
25 July 20241.03001.08501.02001.08001.0800351,600
24 July 20241.02001.07000.99001.02001.0200622,400
23 July 20241.04001.06001.01001.02001.0200635,600
22 July 20241.09001.09001.01001.04001.0400721,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...