Australia markets closed

OptiNose, Inc. (OPTN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.2350-0.0150 (-1.20%)
At close: 04:00PM EST
1.2400 +0.00 (+0.40%)
After hours: 05:51PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20231.23001.25001.19001.23501.2350322,100
07 Dec 20231.23001.25501.17001.25001.2500493,200
06 Dec 20231.22001.24001.07001.23001.23001,768,100
05 Dec 20231.50001.51001.40001.47001.4700818,200
04 Dec 20231.27001.47001.25001.46001.4600820,600
01 Dec 20231.27001.27001.23001.26001.2600260,200
30 Nov 20231.27001.27001.23001.25001.2500433,700
29 Nov 20231.21001.25901.21001.25001.2500160,700
28 Nov 20231.25001.25001.20001.23001.2300225,200
27 Nov 20231.23001.25001.17001.20001.2000238,600
24 Nov 20231.25001.25001.22001.24001.2400215,800
22 Nov 20231.22001.25001.21001.22501.225077,300
21 Nov 20231.16101.24001.15101.22001.2200198,600
20 Nov 20231.24001.27001.15001.19001.1900422,000
17 Nov 20231.26001.28601.23001.25001.2500224,400
16 Nov 20231.27001.28001.23001.25001.250083,500
15 Nov 20231.22001.26001.22001.24001.2400227,600
14 Nov 20231.27001.27001.20001.25001.2500155,200
13 Nov 20231.24001.29001.20001.22001.2200232,600
10 Nov 20231.20001.25001.19001.23001.2300130,200
09 Nov 20231.38001.38001.22001.22001.2200293,800
08 Nov 20231.24001.25501.16001.24001.2400206,000
07 Nov 20231.21001.23001.17001.21001.2100173,900
06 Nov 20231.24001.25001.16001.18001.1800165,700
03 Nov 20231.26001.26001.22001.25001.2500174,600
02 Nov 20231.25001.27001.21401.24001.2400156,900
01 Nov 20231.11001.25001.11001.24501.2450428,800
31 Oct 20231.18001.20000.95501.13001.1300584,900
30 Oct 20231.21001.25001.18001.19001.190075,900
27 Oct 20231.19001.23001.17501.22001.220090,900
26 Oct 20231.19001.23001.16001.19001.1900264,000
25 Oct 20231.07001.20001.06501.18501.1850336,500
24 Oct 20231.07001.12001.05001.08001.0800112,800
23 Oct 20231.07001.09001.03001.06001.0600157,300
20 Oct 20231.04001.12001.02001.05001.0500332,200
19 Oct 20231.08001.11500.98001.02501.0250292,700
18 Oct 20231.23001.26501.05001.10001.1000673,400
17 Oct 20231.26001.28001.23001.24001.2400196,600
16 Oct 20231.25001.28001.21001.25001.2500270,900
13 Oct 20231.13001.25001.12001.24001.2400403,600
12 Oct 20231.21201.23001.10001.14001.1400318,600
11 Oct 20231.25001.25001.19001.20001.2000212,100
10 Oct 20231.20001.25001.20001.23001.2300195,500
09 Oct 20231.25001.27001.18001.22001.2200399,200
06 Oct 20231.26001.29601.24001.25001.2500149,300
05 Oct 20231.25001.30001.23501.25501.2550216,500
04 Oct 20231.28001.29001.23001.26001.2600192,500
03 Oct 20231.21001.27001.18001.25001.2500428,500
02 Oct 20231.23001.27001.18001.19001.1900472,000
29 Sept 20231.26001.29001.22001.23001.2300228,100
28 Sept 20231.24001.28901.22001.24001.2400185,300
27 Sept 20231.21001.29001.21001.25001.2500168,900
26 Sept 20231.20001.27001.18001.23001.2300106,800
25 Sept 20231.28001.28001.18001.21001.2100232,400
22 Sept 20231.25001.30001.22001.26001.2600360,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...