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 )

1.170 +0.060 (+5.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 29, 2019 9.770 10.37 9.770 10.30 163,900 +0.48(+4.89%)
Mar 28, 2019 9.900 10.31 9.650 9.820 84,453 -0.21(-2.09%)
Mar 27, 2019 9.750 10.29 9.610 10.03 118,578 +0.16(+1.62%)
Mar 26, 2019 9.580 9.940 9.580 9.870 123,919 +0.33(+3.46%)
Mar 25, 2019 9.180 9.570 8.760 9.540 76,258 +0.35(+3.81%)
Mar 22, 2019 9.420 9.630 9.010 9.190 162,400 -0.28(-2.96%)
Mar 21, 2019 9.460 9.860 9.180 9.470 98,563 +0.06(+0.64%)
Mar 20, 2019 9.410 9.690 9.110 9.410 134,485 +0.01(+0.11%)
Mar 19, 2019 9.170 9.500 9.030 9.400 121,157 +0.28(+3.07%)
Mar 18, 2019 9.030 9.200 8.694 9.120 180,136 +0.02(+0.22%)
Mar 15, 2019 8.770 9.240 8.600 9.100 318,100 +0.32(+3.64%)
Mar 14, 2019 8.770 9.010 8.570 8.780 108,828 +0.04(+0.46%)
Mar 13, 2019 8.660 8.780 8.560 8.740 96,277 +0.12(+1.39%)
Mar 12, 2019 8.700 8.800 8.000 8.620 78,533 -0.12(-1.37%)
Mar 11, 2019 8.570 8.820 8.490 8.740 140,887 +0.16(+1.86%)
Mar 08, 2019 8.430 8.840 8.180 8.580 242,000 +0.08(+0.94%)
Mar 07, 2019 8.070 8.510 7.681 8.500 299,034 +0.40(+4.94%)
Mar 06, 2019 9.170 9.770 7.850 8.100 371,160 -0.50(-5.76%)
Mar 05, 2019 7.990 8.610 7.860 8.595 729,967 +0.60(+7.44%)
Mar 04, 2019 8.020 8.070 7.630 8.000 285,433 +0.05(+0.63%)
Mar 01, 2019 7.470 7.975 7.470 7.950 52,300 +0.53(+7.14%)
Feb 28, 2019 7.910 7.980 7.240 7.420 133,403 -0.49(-6.19%)
Feb 27, 2019 7.750 7.950 7.660 7.910 72,436 +0.19(+2.46%)
Feb 26, 2019 7.480 7.840 7.480 7.720 79,931 +0.22(+2.93%)
Feb 25, 2019 7.510 7.740 6.770 7.500 133,239 +0.19(+2.60%)
Feb 22, 2019 7.280 7.500 7.200 7.310 100,400 +0.04(+0.55%)
Feb 21, 2019 7.200 7.350 7.080 7.270 55,374 +0.07(+0.97%)
Feb 20, 2019 7.300 7.390 7.140 7.200 68,093 -0.10(-1.37%)
Feb 19, 2019 7.420 7.604 7.090 7.300 171,433 -0.10(-1.35%)
Feb 15, 2019 7.190 7.430 7.060 7.400 217,800 +0.25(+3.50%)
Feb 14, 2019 7.120 7.290 7.020 7.150 84,458 +0.00(+0.00%)
Feb 13, 2019 7.130 7.270 6.975 7.150 107,275 +0.03(+0.42%)
Feb 12, 2019 7.330 7.330 7.030 7.120 79,537 -0.18(-2.47%)
Feb 11, 2019 7.220 7.400 6.920 7.300 111,626 +0.15(+2.10%)
Feb 08, 2019 7.290 7.370 7.040 7.150 164,700 -0.19(-2.59%)
Feb 07, 2019 7.000 7.430 6.910 7.340 137,491 +0.31(+4.41%)
Feb 06, 2019 7.260 7.260 6.930 7.030 91,135 -0.24(-3.30%)
Feb 05, 2019 7.000 7.325 6.910 7.270 109,251 +0.25(+3.56%)
Feb 04, 2019 6.600 7.160 6.600 7.020 111,523 +0.42(+6.36%)
Feb 01, 2019 6.460 6.870 6.460 6.600 89,400 +0.16(+2.48%)
Jan 31, 2019 6.090 6.510 6.060 6.440 139,732 +0.34(+5.57%)
Jan 30, 2019 6.230 6.250 6.000 6.100 103,035 -0.10(-1.61%)
Jan 29, 2019 6.200 6.220 5.940 6.200 86,461 +0.00(+0.00%)
Jan 28, 2019 6.120 6.280 5.953 6.200 127,274 +0.04(+0.65%)
Jan 25, 2019 6.300 6.405 6.080 6.160 115,400 -0.13(-2.07%)
Jan 24, 2019 6.440 6.540 6.160 6.290 63,443 -0.15(-2.33%)
Jan 23, 2019 6.640 6.790 6.250 6.440 109,726 -0.13(-1.98%)
Jan 22, 2019 7.130 7.210 6.550 6.570 186,131 -0.60(-8.37%)
Jan 18, 2019 7.290 7.390 7.090 7.170 109,200 -0.11(-1.51%)
Jan 17, 2019 7.360 7.540 7.070 7.280 100,363 -0.12(-1.62%)
Jan 16, 2019 7.060 7.580 7.020 7.400 143,241 +0.36(+5.11%)
Jan 15, 2019 7.040 7.120 6.520 7.040 285,677 +0.01(+0.14%)
Jan 14, 2019 7.240 7.550 6.920 7.030 119,348 -0.23(-3.17%)
Jan 11, 2019 7.090 7.330 6.800 7.260 161,000 +0.16(+2.25%)
Jan 10, 2019 7.570 7.570 6.990 7.100 112,400 -0.47(-6.21%)
Jan 09, 2019 7.270 7.780 7.010 7.570 164,825 +0.39(+5.43%)
Jan 08, 2019 7.600 7.830 7.030 7.180 148,899 -0.32(-4.27%)
Jan 07, 2019 7.090 7.610 6.679 7.500 392,944 +0.45(+6.38%)
Jan 04, 2019 6.800 7.215 6.440 7.050 152,100 +0.31(+4.60%)
Jan 03, 2019 6.800 6.885 6.550 6.740 132,610 -0.09(-1.32%)
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.