Canada markets closed

OptiNose, Inc. (OPTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.8210-0.0382 (-4.45%)
At close: 04:00PM EDT
0.8300 +0.01 (+1.10%)
After hours: 06:39PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.83000.84520.81050.82100.82101,210,218
Apr 29, 20240.86000.87800.83000.85900.85901,388,800
Apr 26, 20240.89500.91400.80000.86000.86003,137,900
Apr 25, 20241.24001.25000.88800.90500.905023,397,100
Apr 24, 20240.95100.96300.89100.92500.9250571,300
Apr 23, 20241.01001.06000.94000.96800.9680671,600
Apr 22, 20240.91001.05000.85501.03001.03001,263,500
Apr 19, 20240.93300.96500.89400.89400.8940652,800
Apr 18, 20241.02001.05000.91600.92800.9280548,100
Apr 17, 20241.12001.13001.01001.02001.0200461,300
Apr 16, 20241.19001.19001.09001.09001.0900362,900
Apr 15, 20241.24001.24001.16001.19001.1900509,000
Apr 12, 20241.24001.24501.15501.22001.2200796,700
Apr 11, 20241.26001.26001.22001.24001.2400615,800
Apr 10, 20241.21001.25001.19001.25001.2500439,500
Apr 09, 20241.35001.36001.22001.23001.2300350,800
Apr 08, 20241.35001.35001.30001.33001.3300284,900
Apr 05, 20241.39001.41001.30001.32001.3200377,800
Apr 04, 20241.40001.40001.34001.37001.3700439,000
Apr 03, 20241.40001.43001.38001.38001.3800233,600
Apr 02, 20241.43001.47001.39501.41001.4100187,900
Apr 01, 20241.48001.49001.42001.44001.4400493,500
Mar 28, 20241.49001.50001.41001.46001.4600399,800
Mar 27, 20241.43001.49001.43001.48001.4800404,600
Mar 26, 20241.52001.57001.46001.48001.4800443,700
Mar 25, 20241.63001.64001.46001.50001.5000997,600
Mar 22, 20241.67001.68001.57001.63001.6300770,300
Mar 21, 20241.72001.72001.62001.66001.6600432,600
Mar 20, 20241.73001.76001.60001.71501.71501,549,500
Mar 19, 20241.91001.97701.69001.72001.72001,496,700
Mar 18, 20241.93002.10001.76001.93501.93504,258,900
Mar 15, 20241.91001.93001.72001.88001.88004,099,300
Mar 14, 20241.88001.91901.85201.90001.9000374,500
Mar 13, 20241.91001.94001.85001.93001.9300504,900
Mar 12, 20241.89001.92001.83001.89501.8950365,300
Mar 11, 20241.74001.89001.70001.86001.8600798,000
Mar 08, 20241.72001.77001.64001.68001.6800453,200
Mar 07, 20241.68001.78001.62001.72001.7200385,200
Mar 06, 20241.76001.79001.72001.75001.7500312,200
Mar 05, 20241.74001.77001.66001.72501.7250318,700
Mar 04, 20241.94001.94901.67001.73001.7300655,600
Mar 01, 20241.77001.91001.77001.91001.9100471,800
Feb 29, 20241.84001.86001.74001.78001.7800382,800
Feb 28, 20241.71001.84501.70001.81501.8150970,600
Feb 27, 20241.69001.75001.60001.69001.6900555,000
Feb 26, 20241.58001.71001.56901.65001.6500570,100
Feb 23, 20241.48001.69001.48001.56001.5600914,200
Feb 22, 20241.35001.51001.35001.47001.47001,061,300
Feb 21, 20241.36001.38901.33001.34001.3400193,900
Feb 20, 20241.37001.42001.35501.36001.3600209,500
Feb 16, 20241.35001.38001.33001.36501.3650182,500
Feb 15, 20241.38001.38001.30001.35001.3500351,700
Feb 14, 20241.28001.36001.27001.35001.3500241,800
Feb 13, 20241.35001.37901.27001.27001.2700405,000
Feb 12, 20241.36001.39001.32001.36001.3600305,000
Feb 09, 20241.27001.40001.24001.34001.3400544,600
Feb 08, 20241.26001.29001.24001.26001.2600199,700
Feb 07, 20241.31001.31001.25001.26001.2600243,800
Feb 06, 20241.21001.34001.21001.28001.2800310,900
Feb 05, 20241.22001.26001.22001.22001.2200209,700
Feb 02, 20241.25001.26001.20001.21001.2100307,400
Feb 01, 20241.29001.30001.24001.26001.2600210,500
Jan 31, 20241.33001.33501.26001.26001.2600330,300
Jan 30, 20241.42001.42001.30001.35001.3500365,700
Jan 29, 20241.44001.46001.38501.42001.4200318,100
Jan 26, 20241.46001.48001.43001.44001.4400213,200
Jan 25, 20241.49001.49001.40001.46001.4600235,100
Jan 24, 20241.44001.50001.43001.46001.4600351,200
Jan 23, 20241.43001.43001.36501.42001.4200171,200
Jan 22, 20241.34001.40801.32001.39001.3900268,400
Jan 19, 20241.33001.36001.28001.36001.3600354,800
Jan 18, 20241.29001.35001.26001.31001.3100219,000
Jan 17, 20241.28001.32001.24901.30001.3000202,300
Jan 16, 20241.26001.28001.24001.27001.2700172,700
Jan 12, 20241.30001.30001.26001.27001.2700148,600
Jan 11, 20241.28001.30001.25001.27001.2700240,000
Jan 10, 20241.23001.25001.22001.25001.2500147,400
Jan 09, 20241.20001.25001.20001.23001.2300327,900
Jan 08, 20241.18001.21001.18001.20001.2000292,700
Jan 05, 20241.19001.21001.16001.17001.1700258,500
Jan 04, 20241.21001.21001.18001.19501.1950214,700
Jan 03, 20241.23001.24801.19001.20001.2000311,000
Jan 02, 20241.26001.30001.23001.25001.2500476,200
Dec 29, 20231.35001.35001.29001.29001.2900289,900
Dec 28, 20231.35001.35901.31001.34001.3400251,000
Dec 27, 20231.26001.36001.24501.36001.3600422,200
Dec 26, 20231.18001.25501.17001.24001.2400394,500
Dec 22, 20231.17001.19001.17001.18001.1800166,800
Dec 21, 20231.15001.18001.14001.17001.1700677,500
Dec 20, 20231.16001.17001.13001.14001.1400196,600
Dec 19, 20231.15001.17001.13001.15001.1500341,400
Dec 18, 20231.19001.19001.11001.13001.1300421,500
Dec 15, 20231.21001.23001.15001.16001.1600472,500
Dec 14, 20231.21001.22001.17001.20001.2000288,600
Dec 13, 20231.20001.22001.17001.21001.2100312,700
Dec 12, 20231.19001.19001.15001.17001.1700189,900
Dec 11, 20231.23001.23001.18001.19001.1900268,000
Dec 08, 20231.23001.25001.19001.23501.2350322,100
Dec 07, 20231.23001.25501.17001.25001.2500493,200
Dec 06, 20231.22001.24001.07001.23001.23001,768,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...