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 )

1.190 +0.080 (+7.21%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 28, 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 (%)
Dec 30, 2022 1.820 1.900 1.746 1.850 177,708 -0.01(-0.54%)
Dec 29, 2022 1.667 1.870 1.667 1.860 110,160 +0.15(+8.77%)
Dec 28, 2022 1.710 1.770 1.670 1.710 88,175 +0.03(+1.79%)
Dec 27, 2022 1.660 1.740 1.630 1.680 110,185 -0.01(-0.59%)
Dec 23, 2022 1.670 1.730 1.670 1.690 55,073 +0.00(+0.00%)
Dec 22, 2022 1.720 1.720 1.640 1.690 178,289 +0.00(+0.00%)
Dec 21, 2022 1.715 1.741 1.670 1.690 98,515 +0.00(+0.00%)
Dec 20, 2022 1.660 1.750 1.660 1.690 86,767 -0.01(-0.59%)
Dec 19, 2022 1.650 1.760 1.630 1.700 131,879 +0.00(+0.00%)
Dec 16, 2022 1.680 1.780 1.600 1.700 322,546 -0.05(-2.86%)
Dec 15, 2022 1.840 1.870 1.710 1.750 205,248 -0.09(-4.89%)
Dec 14, 2022 1.870 1.940 1.790 1.840 217,739 -0.06(-3.16%)
Dec 13, 2022 1.750 1.910 1.720 1.900 360,360 +0.15(+8.57%)
Dec 12, 2022 1.770 1.790 1.680 1.750 497,677 +0.01(+0.57%)
Dec 09, 2022 1.860 1.880 1.710 1.740 288,878 -0.15(-7.94%)
Dec 08, 2022 1.880 1.910 1.799 1.890 964,600 +0.00(+0.00%)
Dec 07, 2022 1.760 1.890 1.690 1.890 1,465,590 +0.14(+8.00%)
Dec 06, 2022 1.740 1.770 1.670 1.750 314,254 +0.02(+1.16%)
Dec 05, 2022 1.760 1.790 1.700 1.730 174,238 -0.02(-1.14%)
Dec 02, 2022 1.650 1.750 1.650 1.750 203,580 +0.04(+2.34%)
Dec 01, 2022 1.770 1.780 1.700 1.710 228,315 -0.06(-3.39%)
Nov 30, 2022 1.760 1.780 1.720 1.770 96,561 +0.02(+1.14%)
Nov 29, 2022 1.730 1.800 1.710 1.750 129,577 +0.00(+0.00%)
Nov 28, 2022 1.880 1.880 1.690 1.750 257,109 -0.13(-6.91%)
Nov 25, 2022 1.790 1.910 1.760 1.880 47,054 +0.11(+6.21%)
Nov 23, 2022 1.850 1.900 1.750 1.770 158,067 -0.08(-4.32%)
Nov 22, 2022 1.760 1.950 1.685 1.850 1,832,447 +0.10(+5.71%)
Nov 21, 2022 1.830 1.880 1.670 1.750 624,126 -0.15(-7.89%)
Nov 18, 2022 1.910 1.950 1.880 1.900 40,479 -0.01(-0.52%)
Nov 17, 2022 1.830 1.950 1.830 1.910 73,944 +0.09(+4.95%)
Nov 16, 2022 1.820 1.870 1.770 1.820 256,234 -0.03(-1.62%)
Nov 15, 2022 1.980 1.980 1.840 1.850 297,502 +0.00(+0.00%)
Nov 14, 2022 2.250 2.275 1.823 1.850 313,160 -0.38(-17.04%)
Nov 11, 2022 2.730 2.781 2.180 2.230 379,888 -0.53(-19.20%)
Nov 10, 2022 3.080 3.310 2.750 2.760 276,630 -0.49(-15.08%)
Nov 09, 2022 3.470 3.470 3.250 3.250 41,711 -0.22(-6.34%)
Nov 08, 2022 3.530 3.610 3.450 3.470 31,974 -0.11(-3.07%)
Nov 07, 2022 3.450 3.630 3.450 3.580 53,381 +0.15(+4.37%)
Nov 04, 2022 3.120 3.460 3.120 3.430 35,556 +0.14(+4.26%)
Nov 03, 2022 3.390 3.490 3.280 3.290 17,317 -0.14(-4.08%)
Nov 02, 2022 3.440 3.510 3.400 3.430 10,633 -0.03(-0.87%)
Nov 01, 2022 3.500 3.545 3.430 3.460 14,284 -0.03(-0.86%)
Oct 31, 2022 3.520 3.600 3.490 3.490 35,499 -0.03(-0.85%)
Oct 28, 2022 3.470 3.540 3.440 3.520 23,023 +0.03(+0.86%)
Oct 27, 2022 3.560 3.620 3.430 3.490 55,210 -0.02(-0.57%)
Oct 26, 2022 3.340 3.623 3.340 3.510 60,943 +0.18(+5.41%)
Oct 25, 2022 3.040 3.420 3.040 3.330 64,785 +0.24(+7.77%)
Oct 24, 2022 3.160 3.200 3.020 3.090 108,510 -0.13(-4.04%)
Oct 21, 2022 3.330 3.330 3.030 3.220 90,925 -0.03(-0.92%)
Oct 20, 2022 3.270 3.420 3.230 3.250 139,150 -0.07(-2.11%)
Oct 19, 2022 3.240 3.410 3.220 3.320 118,281 -0.01(-0.30%)
Oct 18, 2022 3.340 3.420 3.250 3.330 91,948 +0.01(+0.30%)
Oct 17, 2022 3.330 3.375 3.210 3.320 189,618 +0.00(+0.00%)
Oct 14, 2022 3.460 3.465 3.230 3.320 133,375 -0.06(-1.78%)
Oct 13, 2022 3.310 3.420 3.280 3.380 78,323 +0.03(+0.90%)
Oct 12, 2022 3.380 3.530 3.340 3.350 48,619 -0.06(-1.76%)
Oct 11, 2022 3.490 3.550 3.385 3.410 82,128 -0.18(-5.01%)
Oct 10, 2022 3.460 3.590 3.460 3.590 47,680 +0.13(+3.76%)
Oct 07, 2022 3.600 3.640 3.450 3.460 136,328 -0.24(-6.49%)
Oct 06, 2022 3.630 3.710 3.540 3.700 104,595 +0.12(+3.35%)
Oct 05, 2022 3.630 3.730 3.550 3.580 91,809 -0.03(-0.83%)
Oct 04, 2022 3.580 3.650 3.570 3.610 76,009 +0.08(+2.27%)
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.