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 )

1.110 -0.020 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 9.290 9.560 9.290 9.340 356,500 -0.10(-1.06%)
Nov 27, 2019 9.480 9.690 9.380 9.440 365,000 +0.00(+0.00%)
Nov 26, 2019 9.680 9.850 9.180 9.440 340,096 -0.29(-2.98%)
Nov 25, 2019 9.370 9.850 9.365 9.730 382,729 +0.30(+3.24%)
Nov 22, 2019 9.220 9.580 9.080 9.425 458,900 +0.03(+0.27%)
Nov 21, 2019 10.00 10.10 9.180 9.400 2,403,178 -2.01(-17.62%)
Nov 20, 2019 10.70 11.66 10.58 11.41 433,078 +0.82(+7.74%)
Nov 19, 2019 10.17 10.59 10.15 10.59 263,407 +0.45(+4.44%)
Nov 18, 2019 10.52 10.60 10.14 10.14 179,110 -0.27(-2.59%)
Nov 15, 2019 10.03 10.55 9.920 10.41 243,100 +0.48(+4.83%)
Nov 14, 2019 9.630 10.26 9.530 9.930 340,320 +0.27(+2.80%)
Nov 13, 2019 9.260 10.55 9.080 9.660 416,995 +0.41(+4.43%)
Nov 12, 2019 9.550 9.730 9.010 9.250 175,002 -0.60(-6.09%)
Nov 11, 2019 10.00 10.10 9.470 9.850 165,003 -0.14(-1.40%)
Nov 08, 2019 10.27 10.69 9.710 9.990 275,400 -0.14(-1.38%)
Nov 07, 2019 9.740 10.25 9.657 10.13 184,971 +0.56(+5.85%)
Nov 06, 2019 9.700 9.710 9.500 9.570 102,098 -0.17(-1.75%)
Nov 05, 2019 9.640 9.960 9.380 9.740 190,282 +0.18(+1.88%)
Nov 04, 2019 8.290 9.870 8.250 9.560 435,818 +1.04(+12.21%)
Nov 01, 2019 7.950 8.520 7.950 8.520 196,000 +0.70(+8.95%)
Oct 31, 2019 7.830 7.960 7.660 7.820 105,307 -0.01(-0.13%)
Oct 30, 2019 7.430 7.890 7.300 7.830 133,900 +0.40(+5.38%)
Oct 29, 2019 7.420 7.780 7.260 7.430 110,386 -0.01(-0.13%)
Oct 28, 2019 7.860 7.955 7.140 7.440 221,515 -0.27(-3.50%)
Oct 25, 2019 7.600 7.960 7.514 7.710 77,500 +0.11(+1.45%)
Oct 24, 2019 7.920 7.920 7.550 7.600 45,509 -0.21(-2.69%)
Oct 23, 2019 7.900 8.065 7.750 7.810 102,114 -0.09(-1.14%)
Oct 22, 2019 7.770 7.950 7.670 7.900 117,219 +0.15(+1.94%)
Oct 21, 2019 7.500 7.780 7.465 7.750 140,891 +0.29(+3.89%)
Oct 18, 2019 7.200 7.530 7.080 7.460 87,700 +0.17(+2.33%)
Oct 17, 2019 7.390 7.580 7.250 7.290 104,386 +0.00(+0.00%)
Oct 16, 2019 7.070 7.420 7.070 7.290 108,783 +0.22(+3.11%)
Oct 15, 2019 6.860 7.170 6.800 7.070 226,306 +0.26(+3.82%)
Oct 14, 2019 6.750 6.985 6.590 6.810 190,367 -0.02(-0.29%)
Oct 11, 2019 6.550 6.980 6.505 6.830 245,200 +0.42(+6.55%)
Oct 10, 2019 6.480 6.520 6.340 6.410 111,622 -0.05(-0.77%)
Oct 09, 2019 6.400 6.510 6.260 6.460 112,243 +0.07(+1.10%)
Oct 08, 2019 6.190 6.580 6.010 6.390 128,215 +0.12(+1.91%)
Oct 07, 2019 6.250 6.340 6.020 6.270 123,418 -0.08(-1.26%)
Oct 04, 2019 6.540 6.600 6.270 6.350 77,600 -0.16(-2.46%)
Oct 03, 2019 6.550 6.640 6.220 6.510 104,186 +0.03(+0.46%)
Oct 02, 2019 6.670 6.740 6.410 6.480 111,882 -0.27(-4.00%)
Oct 01, 2019 7.070 7.100 6.580 6.750 210,677 -0.25(-3.57%)
Sep 30, 2019 7.270 7.270 6.890 7.000 277,353 -0.29(-3.98%)
Sep 27, 2019 7.600 7.650 7.280 7.290 127,000 -0.30(-4.02%)
Sep 26, 2019 7.780 7.780 7.390 7.595 111,113 -0.21(-2.63%)
Sep 25, 2019 7.840 8.090 7.730 7.800 168,166 -0.05(-0.64%)
Sep 24, 2019 7.960 7.970 7.630 7.850 79,771 -0.12(-1.51%)
Sep 23, 2019 7.800 8.050 7.688 7.970 87,616 +0.06(+0.76%)
Sep 20, 2019 7.760 8.260 7.653 7.910 432,200 +0.14(+1.80%)
Sep 19, 2019 8.120 8.250 7.710 7.770 205,044 -0.32(-3.96%)
Sep 18, 2019 8.360 8.380 7.760 8.090 302,191 -0.29(-3.46%)
Sep 17, 2019 7.740 8.570 7.700 8.380 321,170 +0.58(+7.44%)
Sep 16, 2019 7.200 7.960 6.800 7.800 605,104 +0.62(+8.64%)
Sep 13, 2019 6.800 7.290 6.800 7.180 1,179,200 +0.46(+6.85%)
Sep 12, 2019 6.720 7.175 6.690 6.720 329,168 +0.00(+0.00%)
Sep 11, 2019 7.080 7.265 6.669 6.720 215,721 -0.32(-4.55%)
Sep 10, 2019 6.750 7.210 6.750 7.040 318,829 +0.21(+3.07%)
Sep 09, 2019 7.000 7.010 6.630 6.830 133,005 -0.16(-2.29%)
Sep 06, 2019 7.350 7.350 6.720 6.990 166,000 -0.30(-4.12%)
Sep 05, 2019 7.540 7.680 7.145 7.290 242,114 -0.18(-2.41%)
Sep 04, 2019 7.740 7.880 7.380 7.470 186,882 -0.17(-2.23%)
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.