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 (%)
Aug 31, 2020 4.630 4.690 4.404 4.550 333,761 -0.00(-0.11%)
Aug 28, 2020 4.300 4.560 4.200 4.555 524,500 +0.27(+6.43%)
Aug 27, 2020 4.410 4.440 4.180 4.280 474,885 -0.07(-1.61%)
Aug 26, 2020 4.570 4.590 4.260 4.350 461,369 -0.19(-4.19%)
Aug 25, 2020 4.400 4.590 4.215 4.540 555,062 +0.14(+3.18%)
Aug 24, 2020 4.950 4.990 4.360 4.400 607,862 -0.40(-8.33%)
Aug 21, 2020 5.170 5.250 4.770 4.800 757,400 -0.38(-7.34%)
Aug 20, 2020 5.320 5.370 5.160 5.180 558,391 -0.22(-4.07%)
Aug 19, 2020 5.290 5.550 5.280 5.400 546,815 +0.17(+3.25%)
Aug 18, 2020 5.200 5.260 5.010 5.230 547,914 +0.04(+0.77%)
Aug 17, 2020 5.310 5.320 5.050 5.190 775,797 -0.10(-1.98%)
Aug 14, 2020 5.460 5.460 5.010 5.295 3,596,200 -1.49(-21.90%)
Aug 13, 2020 6.530 6.800 6.490 6.780 220,551 +0.16(+2.42%)
Aug 12, 2020 6.570 6.690 6.470 6.620 280,257 +0.13(+2.00%)
Aug 11, 2020 6.960 7.040 6.400 6.490 349,719 -0.41(-5.94%)
Aug 10, 2020 6.630 7.000 6.560 6.900 313,529 +0.27(+4.07%)
Aug 07, 2020 6.290 6.930 6.240 6.630 397,300 +0.29(+4.57%)
Aug 06, 2020 6.170 6.360 5.970 6.340 197,760 +0.19(+3.09%)
Aug 05, 2020 6.310 6.480 5.900 6.150 581,976 -0.27(-4.21%)
Aug 04, 2020 5.850 6.710 5.840 6.420 847,704 +0.71(+12.43%)
Aug 03, 2020 5.170 5.770 5.160 5.710 405,715 +0.62(+12.07%)
Jul 31, 2020 5.100 5.270 5.000 5.095 343,200 -0.02(-0.29%)
Jul 30, 2020 5.160 5.200 4.810 5.110 341,507 -0.12(-2.29%)
Jul 29, 2020 4.960 5.370 4.860 5.230 458,859 +0.30(+6.09%)
Jul 28, 2020 5.060 5.100 4.875 4.930 263,975 -0.14(-2.76%)
Jul 27, 2020 4.910 5.140 4.850 5.070 235,647 +0.16(+3.26%)
Jul 24, 2020 5.150 5.170 4.810 4.910 452,600 -0.34(-6.48%)
Jul 23, 2020 5.250 5.420 5.150 5.250 233,756 +0.02(+0.38%)
Jul 22, 2020 5.590 5.710 5.140 5.230 386,515 -0.36(-6.44%)
Jul 21, 2020 5.620 5.760 5.160 5.590 622,191 +0.21(+3.90%)
Jul 20, 2020 5.740 5.740 5.220 5.380 768,170 -0.03(-0.55%)
Jul 17, 2020 5.240 6.260 5.150 5.410 1,706,800 +0.58(+12.01%)
Jul 16, 2020 4.580 4.860 4.430 4.830 337,952 +0.23(+5.00%)
Jul 15, 2020 4.740 4.910 4.510 4.600 454,736 -0.14(-2.95%)
Jul 14, 2020 4.200 4.800 4.070 4.740 797,253 +0.51(+12.06%)
Jul 13, 2020 4.180 4.460 4.000 4.230 654,839 +0.11(+2.67%)
Jul 10, 2020 4.250 4.369 3.920 4.120 597,300 -0.12(-2.83%)
Jul 09, 2020 4.690 4.810 4.210 4.240 1,320,131 -0.01(-0.24%)
Jul 08, 2020 4.650 4.920 4.210 4.250 862,761 -0.29(-6.39%)
Jul 07, 2020 5.510 5.530 4.520 4.540 853,676 -0.99(-17.90%)
Jul 06, 2020 6.400 6.470 5.440 5.530 772,926 -0.92(-14.26%)
Jul 02, 2020 7.060 7.100 6.030 6.450 859,700 -0.64(-9.03%)
Jul 01, 2020 8.850 8.850 6.810 7.090 2,885,300 -0.35(-4.70%)
Jun 30, 2020 7.730 10.00 7.250 7.440 8,196,318 +1.02(+15.89%)
Jun 29, 2020 6.420 6.740 6.230 6.420 182,670 +0.05(+0.78%)
Jun 26, 2020 6.790 6.970 6.310 6.370 845,700 -0.56(-8.08%)
Jun 25, 2020 6.520 6.950 6.400 6.930 250,746 +0.37(+5.64%)
Jun 24, 2020 6.640 6.768 6.357 6.560 211,762 -0.16(-2.38%)
Jun 23, 2020 6.610 6.850 6.490 6.720 257,381 +0.22(+3.38%)
Jun 22, 2020 6.220 6.670 6.040 6.500 161,951 +0.23(+3.67%)
Jun 19, 2020 5.960 6.390 5.960 6.270 279,900 +0.32(+5.38%)
Jun 18, 2020 5.830 5.990 5.720 5.950 146,055 +0.10(+1.71%)
Jun 17, 2020 5.930 5.970 5.750 5.850 95,592 -0.03(-0.51%)
Jun 16, 2020 5.880 6.000 5.690 5.880 199,898 +0.07(+1.20%)
Jun 15, 2020 5.290 5.890 5.210 5.810 240,482 +0.35(+6.41%)
Jun 12, 2020 5.560 5.740 5.225 5.460 316,600 +0.08(+1.49%)
Jun 11, 2020 5.390 5.630 5.310 5.380 386,725 -0.27(-4.78%)
Jun 10, 2020 5.880 5.920 5.400 5.650 290,599 -0.24(-4.07%)
Jun 09, 2020 5.440 6.060 5.271 5.890 303,197 +0.42(+7.68%)
Jun 08, 2020 5.410 5.510 5.190 5.470 220,511 +0.11(+2.05%)
Jun 05, 2020 5.570 5.680 5.330 5.360 246,000 +0.07(+1.32%)
Jun 04, 2020 5.000 5.350 5.000 5.290 257,461 +0.23(+4.55%)
Jun 03, 2020 5.000 5.140 4.845 5.060 401,341 +0.11(+2.22%)
Jun 02, 2020 4.680 4.960 4.560 4.950 169,016 +0.30(+6.45%)
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.