OPTN - OptiNose, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 June 2023 | 1.1700 | 1.2600 | 1.1400 | 1.1950 | 1.1950 | 459,590 |
| 07 June 2023 | 1.1500 | 1.1900 | 1.0700 | 1.1700 | 1.1700 | 852,400 |
| 06 June 2023 | 1.1600 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 503,200 |
| 05 June 2023 | 1.2400 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 283,000 |
| 02 June 2023 | 1.2200 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 547,800 |
| 01 June 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 428,300 |
| 31 May 2023 | 1.2500 | 1.2900 | 1.1500 | 1.2500 | 1.2500 | 695,500 |
| 30 May 2023 | 1.2200 | 1.2900 | 1.1800 | 1.2700 | 1.2700 | 582,200 |
| 26 May 2023 | 1.2800 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 530,200 |
| 25 May 2023 | 1.3500 | 1.3600 | 1.2400 | 1.2700 | 1.2700 | 658,800 |
| 24 May 2023 | 1.4100 | 1.4800 | 1.2900 | 1.3500 | 1.3500 | 627,500 |
| 23 May 2023 | 1.3300 | 1.5100 | 1.2500 | 1.4800 | 1.4800 | 1,216,500 |
| 22 May 2023 | 1.4700 | 1.4800 | 1.2400 | 1.3200 | 1.3200 | 1,320,900 |
| 19 May 2023 | 1.8000 | 1.8000 | 1.4500 | 1.4500 | 1.4500 | 1,423,300 |
| 18 May 2023 | 1.8700 | 1.8800 | 1.7600 | 1.7900 | 1.7900 | 529,600 |
| 17 May 2023 | 1.9000 | 1.9300 | 1.8400 | 1.8550 | 1.8550 | 378,800 |
| 16 May 2023 | 1.9200 | 1.9500 | 1.8650 | 1.8800 | 1.8800 | 355,800 |
| 15 May 2023 | 1.9500 | 1.9650 | 1.8400 | 1.9500 | 1.9500 | 478,300 |
| 12 May 2023 | 1.9500 | 2.0000 | 1.9300 | 1.9500 | 1.9500 | 217,700 |
| 11 May 2023 | 1.7600 | 2.0300 | 1.6600 | 1.9800 | 1.9800 | 214,900 |
| 10 May 2023 | 1.8600 | 1.8800 | 1.7900 | 1.8600 | 1.8600 | 108,300 |
| 09 May 2023 | 1.8900 | 1.8900 | 1.7600 | 1.8300 | 1.8300 | 109,800 |
| 08 May 2023 | 1.9700 | 2.0300 | 1.8100 | 1.8900 | 1.8900 | 154,800 |
| 05 May 2023 | 1.9300 | 2.0400 | 1.9100 | 2.0000 | 2.0000 | 201,700 |
| 04 May 2023 | 1.7500 | 1.9700 | 1.7500 | 1.9500 | 1.9500 | 188,500 |
| 03 May 2023 | 1.7400 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 112,300 |
| 02 May 2023 | 1.8000 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 93,600 |
| 01 May 2023 | 1.7000 | 1.8300 | 1.7000 | 1.7800 | 1.7800 | 104,700 |
| 28 Apr 2023 | 1.7800 | 1.8200 | 1.6900 | 1.7100 | 1.7100 | 110,200 |
| 27 Apr 2023 | 1.7800 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 132,800 |
| 26 Apr 2023 | 1.7600 | 1.8100 | 1.7300 | 1.8000 | 1.8000 | 102,100 |
| 25 Apr 2023 | 1.7900 | 1.8200 | 1.6800 | 1.7700 | 1.7700 | 163,800 |
| 24 Apr 2023 | 1.8600 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 90,200 |
| 21 Apr 2023 | 1.8800 | 1.8950 | 1.7300 | 1.8700 | 1.8700 | 149,300 |
| 20 Apr 2023 | 1.9600 | 2.0100 | 1.8700 | 1.9000 | 1.9000 | 87,700 |
| 19 Apr 2023 | 1.9900 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 102,800 |
| 18 Apr 2023 | 2.0600 | 2.0700 | 1.9300 | 2.0300 | 2.0300 | 117,700 |
| 17 Apr 2023 | 1.9200 | 2.0700 | 1.8500 | 2.0500 | 2.0500 | 350,000 |
| 14 Apr 2023 | 1.9300 | 1.9600 | 1.8890 | 1.9000 | 1.9000 | 84,100 |
| 13 Apr 2023 | 1.9600 | 2.0150 | 1.8900 | 1.9400 | 1.9400 | 162,400 |
| 12 Apr 2023 | 1.9000 | 2.0500 | 1.8410 | 1.9500 | 1.9500 | 228,700 |
| 11 Apr 2023 | 1.8600 | 1.9300 | 1.7900 | 1.9300 | 1.9300 | 162,300 |
| 10 Apr 2023 | 1.8500 | 1.9000 | 1.7800 | 1.8500 | 1.8500 | 211,600 |
| 06 Apr 2023 | 1.8900 | 1.9000 | 1.7810 | 1.8600 | 1.8600 | 105,800 |
| 05 Apr 2023 | 1.8700 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 77,800 |
| 04 Apr 2023 | 2.0200 | 2.0200 | 1.8100 | 1.8500 | 1.8500 | 152,800 |
| 03 Apr 2023 | 1.9300 | 2.0400 | 1.8800 | 2.0400 | 2.0400 | 114,000 |
| 31 Mar 2023 | 2.0100 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 105,200 |
| 30 Mar 2023 | 1.9800 | 2.0200 | 1.9100 | 2.0200 | 2.0200 | 132,500 |
| 29 Mar 2023 | 2.0000 | 2.0100 | 1.8600 | 1.9600 | 1.9600 | 107,400 |
| 28 Mar 2023 | 1.8300 | 2.0300 | 1.7900 | 2.0000 | 2.0000 | 135,400 |
| 27 Mar 2023 | 1.8300 | 1.8400 | 1.7600 | 1.8200 | 1.8200 | 70,000 |
| 24 Mar 2023 | 1.6800 | 1.8400 | 1.6800 | 1.8400 | 1.8400 | 93,100 |
| 23 Mar 2023 | 1.6800 | 1.6950 | 1.6400 | 1.6800 | 1.6800 | 64,100 |
| 22 Mar 2023 | 1.6900 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 45,400 |
| 21 Mar 2023 | 1.7000 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 131,500 |
| 20 Mar 2023 | 1.7600 | 1.7600 | 1.5800 | 1.6900 | 1.6900 | 228,700 |
| 17 Mar 2023 | 1.8300 | 1.8800 | 1.7200 | 1.7300 | 1.7300 | 529,600 |
| 16 Mar 2023 | 1.7300 | 1.8400 | 1.7300 | 1.8300 | 1.8300 | 214,100 |
| 15 Mar 2023 | 1.7700 | 1.8500 | 1.7300 | 1.8100 | 1.8100 | 146,800 |
| 14 Mar 2023 | 1.7800 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 131,200 |
| 13 Mar 2023 | 1.7100 | 1.8000 | 1.7100 | 1.7500 | 1.7500 | 184,800 |
| 10 Mar 2023 | 1.7400 | 1.7600 | 1.6400 | 1.7100 | 1.7100 | 199,900 |
| 09 Mar 2023 | 1.8100 | 1.9300 | 1.6800 | 1.7400 | 1.7400 | 300,600 |
| 08 Mar 2023 | 1.9000 | 1.9300 | 1.7100 | 1.9000 | 1.9000 | 502,400 |
| 07 Mar 2023 | 1.8400 | 2.0600 | 1.8000 | 1.8600 | 1.8600 | 1,239,100 |
| 06 Mar 2023 | 1.8200 | 1.9000 | 1.7600 | 1.9000 | 1.9000 | 105,100 |
| 03 Mar 2023 | 1.8300 | 1.8300 | 1.7100 | 1.8000 | 1.8000 | 57,100 |
| 02 Mar 2023 | 1.8140 | 1.8500 | 1.7600 | 1.8400 | 1.8400 | 19,600 |
| 01 Mar 2023 | 1.8200 | 1.8700 | 1.7500 | 1.8200 | 1.8200 | 76,500 |
| 28 Feb 2023 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 43,000 |
| 27 Feb 2023 | 1.7700 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 85,200 |
| 24 Feb 2023 | 1.7200 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 73,200 |
| 23 Feb 2023 | 1.7100 | 1.7900 | 1.6700 | 1.7500 | 1.7500 | 86,300 |
| 22 Feb 2023 | 1.6700 | 1.7400 | 1.6400 | 1.6900 | 1.6900 | 50,000 |
| 21 Feb 2023 | 1.7700 | 1.7900 | 1.6000 | 1.6900 | 1.6900 | 102,300 |
| 17 Feb 2023 | 1.7200 | 1.7600 | 1.6600 | 1.7500 | 1.7500 | 39,700 |
| 16 Feb 2023 | 1.7300 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 50,500 |
| 15 Feb 2023 | 1.6600 | 1.7650 | 1.6300 | 1.7200 | 1.7200 | 64,600 |
| 14 Feb 2023 | 1.6200 | 1.6750 | 1.5500 | 1.6300 | 1.6300 | 77,000 |
| 13 Feb 2023 | 1.6710 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 78,400 |
| 10 Feb 2023 | 1.6800 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 66,000 |
| 09 Feb 2023 | 1.7100 | 1.7380 | 1.6800 | 1.6800 | 1.6800 | 62,500 |
| 08 Feb 2023 | 1.7300 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 95,900 |
| 07 Feb 2023 | 1.7400 | 1.7600 | 1.6700 | 1.7200 | 1.7200 | 137,200 |
| 06 Feb 2023 | 1.7700 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 197,200 |
| 03 Feb 2023 | 1.8000 | 1.8800 | 1.7100 | 1.7500 | 1.7500 | 378,000 |
| 02 Feb 2023 | 1.8200 | 1.8550 | 1.7800 | 1.8200 | 1.8200 | 138,600 |
| 01 Feb 2023 | 1.8100 | 1.8700 | 1.7700 | 1.8100 | 1.8100 | 78,000 |
| 31 Jan 2023 | 1.7500 | 1.8600 | 1.6900 | 1.7900 | 1.7900 | 580,300 |
| 30 Jan 2023 | 1.7650 | 1.8200 | 1.7100 | 1.7400 | 1.7400 | 60,700 |
| 27 Jan 2023 | 1.7400 | 1.8280 | 1.7200 | 1.7800 | 1.7800 | 133,800 |
| 26 Jan 2023 | 1.7500 | 1.7600 | 1.6500 | 1.7300 | 1.7300 | 72,300 |
| 25 Jan 2023 | 1.6900 | 1.7700 | 1.6800 | 1.7400 | 1.7400 | 73,400 |
| 24 Jan 2023 | 1.7100 | 1.7230 | 1.6700 | 1.7000 | 1.7000 | 105,200 |
| 23 Jan 2023 | 1.7300 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 183,500 |
| 20 Jan 2023 | 1.7100 | 1.7700 | 1.6800 | 1.7100 | 1.7100 | 72,000 |
| 19 Jan 2023 | 1.7000 | 1.7600 | 1.6400 | 1.7200 | 1.7200 | 151,300 |
| 18 Jan 2023 | 1.7900 | 1.8200 | 1.7100 | 1.7100 | 1.7100 | 89,100 |
| 17 Jan 2023 | 1.8000 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 66,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.