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 )

1.163 +0.052 (+4.73%)
Streaming Delayed Price Updated: 3:32 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 (%)
Feb 28, 2022 2.890 3.000 2.890 2.930 125,428 +0.03(+1.03%)
Feb 25, 2022 2.770 3.050 2.800 2.900 335,429 +0.16(+5.84%)
Feb 24, 2022 2.560 2.780 2.538 2.740 298,053 +0.04(+1.48%)
Feb 23, 2022 2.655 2.780 2.655 2.700 261,774 -0.04(-1.46%)
Feb 22, 2022 2.640 2.850 2.560 2.740 200,740 +0.04(+1.48%)
Feb 18, 2022 2.700 0 -0.15(-5.26%)
Feb 17, 2022 2.760 2.870 2.760 2.850 150,926 +0.09(+3.26%)
Feb 16, 2022 2.700 2.780 2.650 2.760 267,090 +0.07(+2.60%)
Feb 15, 2022 2.660 2.710 2.600 2.690 995,879 +0.02(+0.75%)
Feb 14, 2022 2.690 2.720 2.640 2.670 150,435 +0.00(+0.00%)
Feb 11, 2022 2.720 2.720 2.610 2.670 202,817 -0.05(-1.84%)
Feb 10, 2022 2.610 2.730 2.510 2.720 146,410 +0.05(+1.87%)
Feb 09, 2022 2.600 2.680 2.540 2.670 196,179 +0.12(+4.71%)
Feb 08, 2022 2.540 2.590 2.440 2.550 211,632 +0.05(+2.00%)
Feb 07, 2022 2.440 2.540 2.430 2.500 198,232 +0.09(+3.73%)
Feb 04, 2022 2.280 2.430 2.240 2.410 981,416 +0.12(+5.24%)
Feb 03, 2022 2.370 2.210 2.290 409,393 -0.06(-2.55%)
Feb 02, 2022 2.290 2.400 2.290 2.350 110,285 -0.03(-1.26%)
Feb 01, 2022 2.270 2.438 2.201 2.380 308,142 +0.08(+3.48%)
Jan 31, 2022 2.190 2.300 2.300 192,553 +0.10(+4.55%)
Jan 28, 2022 2.220 2.310 2.090 2.200 232,811 +0.00(+0.00%)
Jan 27, 2022 2.180 2.220 2.100 2.200 352,457 +0.02(+0.92%)
Jan 26, 2022 2.200 2.250 2.135 2.180 174,131 +0.01(+0.46%)
Jan 25, 2022 2.190 2.200 2.100 2.170 173,759 -0.03(-1.36%)
Jan 24, 2022 2.130 2.220 2.010 2.200 379,592 +0.01(+0.46%)
Jan 21, 2022 2.160 2.270 2.110 2.190 407,439 -0.01(-0.45%)
Jan 20, 2022 2.080 2.258 2.070 2.200 486,069 +0.15(+7.32%)
Jan 19, 2022 2.040 2.065 1.970 2.050 133,535 +0.04(+1.99%)
Jan 18, 2022 2.090 2.110 1.970 2.010 328,660 -0.08(-3.83%)
Jan 14, 2022 2.090 0 +0.25(+13.59%)
Jan 13, 2022 1.820 1.860 1.800 1.840 409,709 +0.01(+0.55%)
Jan 12, 2022 1.830 1.880 1.820 1.830 83,937 -0.02(-1.08%)
Jan 11, 2022 1.810 1.870 1.790 1.850 596,514 +0.01(+0.54%)
Jan 10, 2022 1.780 1.852 1.710 1.840 885,497 +0.07(+3.95%)
Jan 07, 2022 1.790 1.860 1.670 1.770 106,358 -0.01(-0.56%)
Jan 06, 2022 1.770 1.820 1.710 1.780 54,400 +0.00(+0.00%)
Jan 05, 2022 1.920 1.920 1.760 1.780 88,197 -0.11(-5.82%)
Jan 04, 2022 1.900 1.950 1.850 1.890 172,634 -0.01(-0.53%)
Jan 03, 2022 1.620 1.910 1.620 1.900 353,128 +0.28(+17.28%)
Dec 31, 2021 1.620 1.680 1.590 1.620 340,748 -0.01(-0.61%)
Dec 30, 2021 1.590 1.640 1.550 1.630 462,792 +0.06(+3.82%)
Dec 29, 2021 1.590 1.610 1.570 1.570 286,285 -0.04(-2.48%)
Dec 28, 2021 1.610 1.670 1.600 1.610 594,407 -0.02(-1.23%)
Dec 27, 2021 1.710 1.720 1.630 1.630 296,069 -0.07(-4.12%)
Dec 23, 2021 1.620 1.700 1.600 1.700 347,692 +0.07(+4.29%)
Dec 22, 2021 1.660 1.680 1.600 1.630 354,009 -0.04(-2.40%)
Dec 21, 2021 1.780 1.780 1.600 1.670 351,435 -0.03(-1.76%)
Dec 20, 2021 1.700 1.770 1.600 1.700 406,691 +0.01(+0.59%)
Dec 17, 2021 1.620 1.720 1.585 1.690 566,643 +0.07(+4.32%)
Dec 16, 2021 1.690 1.690 1.600 1.620 609,376 -0.05(-2.99%)
Dec 15, 2021 1.640 1.700 1.580 1.670 535,296 +0.02(+1.21%)
Dec 14, 2021 1.610 1.690 1.550 1.650 406,873 +0.05(+3.12%)
Dec 13, 2021 1.650 1.650 1.550 1.600 199,781 -0.03(-1.84%)
Dec 10, 2021 1.700 1.700 1.600 1.630 236,745 -0.05(-2.98%)
Dec 09, 2021 1.770 1.810 1.640 1.680 224,345 -0.10(-5.62%)
Dec 08, 2021 1.740 1.850 1.680 1.780 393,709 +0.04(+2.30%)
Dec 07, 2021 1.690 1.800 1.580 1.740 520,577 +0.08(+4.82%)
Dec 06, 2021 1.600 1.720 1.480 1.660 560,575 +0.10(+6.41%)
Dec 03, 2021 1.550 1.580 1.480 1.560 520,200 -0.01(-0.64%)
Dec 02, 2021 1.550 1.620 1.455 1.570 865,892 +0.01(+0.64%)
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.