Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optinose Inc (NQ: OPTN )

0.8500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.8547 0.8955 0.8500 0.8500 355,938 -0.01(-1.16%)
Sep 17, 2024 0.8801 0.8960 0.8504 0.8600 572,139 -0.03(-2.95%)
Sep 16, 2024 0.9400 0.9500 0.8800 0.8861 504,670 -0.02(-2.09%)
Sep 13, 2024 0.9300 0.9370 0.8900 0.9050 777,024 -0.03(-3.21%)
Sep 12, 2024 0.9200 0.9399 0.9133 0.9350 113,009 +0.01(+1.52%)
Sep 11, 2024 0.9350 0.9544 0.9100 0.9210 285,402 -0.01(-1.40%)
Sep 10, 2024 0.9431 0.9653 0.9322 0.9341 227,745 -0.03(-2.66%)
Sep 09, 2024 0.9549 1.040 0.9380 0.9596 372,109 +0.01(+0.83%)
Sep 06, 2024 0.9750 0.9898 0.9384 0.9517 277,501 -0.03(-3.03%)
Sep 05, 2024 0.9978 0.9978 0.9750 0.9814 130,336 -0.01(-0.99%)
Sep 04, 2024 1.000 1.020 0.9652 0.9912 637,951 -0.01(-0.88%)
Sep 03, 2024 1.050 1.060 1.000 1.000 213,766 -0.04(-3.85%)
Aug 30, 2024 1.070 1.075 1.030 1.040 163,503 -0.03(-2.80%)
Aug 29, 2024 1.020 1.090 1.010 1.070 523,675 +0.04(+3.88%)
Aug 28, 2024 1.000 1.080 0.9995 1.030 303,082 +0.00(+0.00%)
Aug 27, 2024 0.9200 1.045 0.9200 1.030 556,933 +0.10(+10.55%)
Aug 26, 2024 0.9700 0.9700 0.9196 0.9317 247,173 +0.01(+0.56%)
Aug 23, 2024 0.9300 0.9472 0.9200 0.9265 209,329 -0.01(-0.56%)
Aug 22, 2024 0.9350 0.9444 0.9225 0.9317 135,645 +0.00(+0.18%)
Aug 21, 2024 0.9325 0.9499 0.9225 0.9300 217,695 -0.00(-0.21%)
Aug 20, 2024 0.9500 0.9699 0.9296 0.9320 92,832 -0.02(-1.88%)
Aug 19, 2024 0.9391 0.9624 0.9391 0.9499 324,179 +0.01(+1.54%)
Aug 16, 2024 0.9200 0.9400 0.9000 0.9355 275,468 +0.02(+1.67%)
Aug 15, 2024 0.9200 0.9500 0.9000 0.9201 212,229 +0.01(+0.59%)
Aug 14, 2024 0.9546 0.9546 0.9002 0.9147 323,307 -0.04(-4.18%)
Aug 13, 2024 0.9500 0.9593 0.9000 0.9546 317,739 +0.04(+4.75%)
Aug 12, 2024 0.8900 0.9398 0.8900 0.9113 554,262 +0.02(+2.39%)
Aug 09, 2024 0.9300 0.9500 0.8404 0.8900 1,960,881 -0.06(-6.32%)
Aug 08, 2024 0.9500 0.9975 0.9001 0.9500 1,434,865 -0.10(-9.52%)
Aug 07, 2024 1.010 1.060 1.010 1.050 905,875 +0.05(+5.00%)
Aug 06, 2024 0.9800 1.050 0.9600 1.000 561,828 +0.01(+1.51%)
Aug 05, 2024 0.9900 0.9900 0.9600 0.9851 977,892 -0.03(-3.42%)
Aug 02, 2024 1.020 1.030 1.000 1.020 417,706 -0.02(-1.92%)
Aug 01, 2024 1.050 1.050 1.030 1.040 270,178 -0.01(-0.95%)
Jul 31, 2024 1.050 1.145 1.025 1.050 715,356 +0.01(+0.96%)
Jul 30, 2024 1.040 1.060 1.020 1.040 284,324 -0.02(-1.89%)
Jul 29, 2024 1.120 1.130 1.050 1.060 380,698 -0.05(-4.50%)
Jul 26, 2024 1.080 1.120 1.080 1.110 156,527 +0.03(+2.78%)
Jul 25, 2024 1.030 1.085 1.020 1.080 351,645 +0.06(+5.88%)
Jul 24, 2024 1.020 1.070 0.9900 1.020 622,368 +0.00(+0.00%)
Jul 23, 2024 1.040 1.060 1.010 1.020 635,551 -0.02(-1.92%)
Jul 22, 2024 1.090 1.090 1.010 1.040 720,980 -0.02(-1.89%)
Jul 19, 2024 1.070 1.100 1.035 1.060 1,007,371 -0.02(-1.85%)
Jul 18, 2024 1.080 1.140 1.080 1.080 669,865 -0.02(-1.82%)
Jul 17, 2024 1.150 1.150 1.080 1.100 676,857 -0.05(-4.35%)
Jul 16, 2024 1.250 1.250 1.130 1.150 1,349,651 -0.12(-9.45%)
Jul 15, 2024 1.270 1.300 1.200 1.270 1,485,306 +0.00(+0.00%)
Jul 12, 2024 1.180 1.290 1.180 1.270 688,863 +0.08(+6.72%)
Jul 11, 2024 1.110 1.215 1.100 1.190 458,986 +0.09(+8.18%)
Jul 10, 2024 1.070 1.100 1.050 1.100 378,046 +0.04(+3.29%)
Jul 09, 2024 1.070 1.080 1.030 1.065 380,092 -0.01(-0.47%)
Jul 08, 2024 1.050 1.080 1.020 1.070 494,495 +0.03(+2.39%)
Jul 05, 2024 1.060 1.060 1.040 1.045 291,122 -0.01(-0.48%)
Jul 03, 2024 1.060 1.070 1.030 1.050 249,256 +0.01(+0.96%)
Jul 02, 2024 1.050 1.050 1.020 1.040 569,511 -0.01(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.