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 (%)
Apr 30, 2019 10.01 10.27 9.685 9.960 121,037 -0.05(-0.50%)
Apr 29, 2019 9.880 10.31 9.770 10.01 105,132 +0.18(+1.83%)
Apr 26, 2019 9.440 10.00 9.370 9.830 139,300 +0.37(+3.91%)
Apr 25, 2019 9.850 9.850 8.860 9.460 114,291 -0.48(-4.83%)
Apr 24, 2019 10.22 10.22 9.710 9.940 125,209 -0.19(-1.88%)
Apr 23, 2019 10.08 10.56 9.890 10.13 282,253 +0.17(+1.71%)
Apr 22, 2019 9.840 9.990 9.510 9.960 187,742 +0.07(+0.71%)
Apr 18, 2019 10.19 10.37 9.770 9.890 164,100 -0.31(-3.04%)
Apr 17, 2019 10.15 10.29 9.680 10.20 67,631 +0.08(+0.79%)
Apr 16, 2019 10.17 10.70 10.07 10.12 211,779 -0.02(-0.20%)
Apr 15, 2019 10.17 10.29 9.830 10.14 157,609 +0.01(+0.10%)
Apr 12, 2019 9.740 10.18 9.720 10.13 188,200 +0.37(+3.79%)
Apr 11, 2019 9.770 10.21 9.480 9.760 110,633 +0.01(+0.10%)
Apr 10, 2019 9.260 9.810 9.180 9.750 225,103 +0.49(+5.29%)
Apr 09, 2019 9.930 9.930 9.240 9.260 138,637 -0.69(-6.93%)
Apr 08, 2019 10.17 10.17 9.840 9.950 150,395 -0.23(-2.26%)
Apr 05, 2019 9.990 10.39 9.990 10.18 96,700 +0.24(+2.41%)
Apr 04, 2019 10.30 10.43 9.915 9.940 85,934 -0.39(-3.78%)
Apr 03, 2019 10.93 11.05 10.27 10.33 288,010 -0.59(-5.40%)
Apr 02, 2019 10.75 11.23 10.00 10.92 240,717 +0.22(+2.06%)
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.