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 )

1.260 -0.030 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2020 4.320 4.360 4.030 4.050 453,117 -0.22(-5.15%)
Nov 27, 2020 4.220 4.360 4.140 4.270 280,300 +0.01(+0.23%)
Nov 25, 2020 4.340 4.424 4.180 4.260 355,900 -0.08(-1.84%)
Nov 24, 2020 4.360 4.640 4.280 4.340 568,273 -0.02(-0.46%)
Nov 23, 2020 5.000 5.000 4.320 4.360 852,808 -0.62(-12.45%)
Nov 20, 2020 4.960 4.990 4.800 4.980 418,400 +0.00(+0.00%)
Nov 19, 2020 5.100 5.110 4.590 4.980 758,333 +0.13(+2.68%)
Nov 18, 2020 4.670 5.010 4.550 4.850 983,937 +0.39(+8.74%)
Nov 17, 2020 4.170 4.670 4.050 4.460 902,186 +0.26(+6.19%)
Nov 16, 2020 4.040 4.218 3.955 4.200 246,387 +0.22(+5.53%)
Nov 13, 2020 3.860 4.040 3.800 3.980 346,300 +0.16(+4.19%)
Nov 12, 2020 3.840 3.900 3.730 3.820 238,012 -0.01(-0.26%)
Nov 11, 2020 4.000 4.010 3.670 3.830 304,427 -0.17(-4.25%)
Nov 10, 2020 3.820 4.020 3.820 4.000 167,787 +0.16(+4.17%)
Nov 09, 2020 3.940 4.080 3.810 3.840 289,600 +0.21(+5.79%)
Nov 06, 2020 3.950 3.950 3.625 3.630 369,000 -0.32(-8.10%)
Nov 05, 2020 3.620 4.090 3.600 3.950 473,306 +0.41(+11.42%)
Nov 04, 2020 3.720 3.850 3.470 3.545 267,622 -0.20(-5.21%)
Nov 03, 2020 3.540 3.780 3.540 3.740 190,522 +0.23(+6.55%)
Nov 02, 2020 3.240 3.520 3.240 3.510 207,062 +0.31(+9.69%)
Oct 30, 2020 3.360 3.360 3.140 3.200 448,100 -0.15(-4.48%)
Oct 29, 2020 3.500 3.500 3.330 3.350 381,486 -0.19(-5.37%)
Oct 28, 2020 3.470 3.580 3.150 3.540 969,239 +0.04(+1.29%)
Oct 27, 2020 3.740 3.740 3.490 3.495 371,667 -0.21(-5.54%)
Oct 26, 2020 3.750 3.760 3.500 3.700 596,517 -0.07(-1.86%)
Oct 23, 2020 3.850 3.870 3.610 3.770 287,000 -0.01(-0.26%)
Oct 22, 2020 3.810 4.250 3.750 3.780 666,715 +0.15(+4.13%)
Oct 21, 2020 3.830 3.880 3.610 3.630 255,063 -0.18(-4.72%)
Oct 20, 2020 3.950 3.950 3.790 3.810 152,137 -0.13(-3.30%)
Oct 19, 2020 3.960 3.990 3.880 3.940 118,141 -0.01(-0.25%)
Oct 16, 2020 3.850 4.000 3.800 3.950 109,800 +0.07(+1.80%)
Oct 15, 2020 3.770 3.910 3.700 3.880 102,248 +0.04(+1.04%)
Oct 14, 2020 4.040 4.070 3.840 3.840 123,548 -0.16(-4.00%)
Oct 13, 2020 3.940 4.050 3.880 4.000 229,934 +0.02(+0.50%)
Oct 12, 2020 4.010 4.050 3.840 3.980 200,060 -0.02(-0.50%)
Oct 09, 2020 4.090 4.110 3.960 4.000 247,800 -0.02(-0.50%)
Oct 08, 2020 4.080 4.200 4.000 4.020 256,980 +0.03(+0.75%)
Oct 07, 2020 4.000 4.090 3.960 3.990 255,386 +0.03(+0.76%)
Oct 06, 2020 4.060 4.130 3.938 3.960 231,487 -0.04(-1.00%)
Oct 05, 2020 3.990 4.030 3.860 4.000 141,093 +0.03(+0.76%)
Oct 02, 2020 3.710 4.000 3.660 3.970 242,300 +0.18(+4.75%)
Oct 01, 2020 3.890 4.000 3.730 3.790 235,099 -0.11(-2.82%)
Sep 30, 2020 3.840 4.090 3.840 3.900 219,237 +0.07(+1.83%)
Sep 29, 2020 3.670 3.860 3.530 3.830 487,149 +0.14(+3.79%)
Sep 28, 2020 3.800 3.870 3.645 3.690 453,672 -0.06(-1.60%)
Sep 25, 2020 3.780 3.855 3.630 3.750 569,200 -0.03(-0.79%)
Sep 24, 2020 3.910 3.945 3.750 3.780 450,385 -0.10(-2.58%)
Sep 23, 2020 4.070 4.090 3.840 3.880 872,301 -0.21(-5.13%)
Sep 22, 2020 4.090 4.140 3.950 4.090 280,627 -0.01(-0.24%)
Sep 21, 2020 4.250 4.355 4.040 4.100 355,543 -0.22(-5.09%)
Sep 18, 2020 4.440 4.560 4.250 4.320 822,300 -0.04(-0.92%)
Sep 17, 2020 4.400 4.470 4.230 4.360 360,484 -0.08(-1.80%)
Sep 16, 2020 4.560 4.565 4.410 4.440 258,834 -0.09(-1.99%)
Sep 15, 2020 4.570 4.575 4.430 4.530 168,329 +0.04(+0.78%)
Sep 14, 2020 4.410 4.550 4.370 4.495 302,377 +0.13(+3.10%)
Sep 11, 2020 4.510 4.570 4.320 4.360 168,100 -0.17(-3.75%)
Sep 10, 2020 4.530 4.630 4.460 4.530 212,596 +0.03(+0.67%)
Sep 09, 2020 4.320 4.650 4.300 4.500 287,942 +0.23(+5.39%)
Sep 08, 2020 4.240 4.410 4.184 4.270 268,737 -0.04(-0.93%)
Sep 04, 2020 4.340 4.390 4.050 4.310 473,500 -0.01(-0.23%)
Sep 03, 2020 4.500 4.570 4.280 4.320 336,966 -0.18(-4.00%)
Sep 02, 2020 4.350 4.570 4.290 4.500 259,682 +0.15(+3.45%)
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.