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 (%)
Sep 30, 2019 7.270 7.270 6.890 7.000 277,353 -0.29(-3.98%)
Sep 27, 2019 7.600 7.650 7.280 7.290 127,000 -0.30(-4.02%)
Sep 26, 2019 7.780 7.780 7.390 7.595 111,113 -0.21(-2.63%)
Sep 25, 2019 7.840 8.090 7.730 7.800 168,166 -0.05(-0.64%)
Sep 24, 2019 7.960 7.970 7.630 7.850 79,771 -0.12(-1.51%)
Sep 23, 2019 7.800 8.050 7.688 7.970 87,616 +0.06(+0.76%)
Sep 20, 2019 7.760 8.260 7.653 7.910 432,200 +0.14(+1.80%)
Sep 19, 2019 8.120 8.250 7.710 7.770 205,044 -0.32(-3.96%)
Sep 18, 2019 8.360 8.380 7.760 8.090 302,191 -0.29(-3.46%)
Sep 17, 2019 7.740 8.570 7.700 8.380 321,170 +0.58(+7.44%)
Sep 16, 2019 7.200 7.960 6.800 7.800 605,104 +0.62(+8.64%)
Sep 13, 2019 6.800 7.290 6.800 7.180 1,179,200 +0.46(+6.85%)
Sep 12, 2019 6.720 7.175 6.690 6.720 329,168 +0.00(+0.00%)
Sep 11, 2019 7.080 7.265 6.669 6.720 215,721 -0.32(-4.55%)
Sep 10, 2019 6.750 7.210 6.750 7.040 318,829 +0.21(+3.07%)
Sep 09, 2019 7.000 7.010 6.630 6.830 133,005 -0.16(-2.29%)
Sep 06, 2019 7.350 7.350 6.720 6.990 166,000 -0.30(-4.12%)
Sep 05, 2019 7.540 7.680 7.145 7.290 242,114 -0.18(-2.41%)
Sep 04, 2019 7.740 7.880 7.380 7.470 186,882 -0.17(-2.23%)
Sep 03, 2019 7.400 7.980 7.362 7.640 289,349 -0.02(-0.26%)
Aug 30, 2019 6.870 8.000 6.820 7.660 369,000 +0.81(+11.82%)
Aug 29, 2019 6.410 7.000 6.380 6.850 685,328 +0.56(+8.90%)
Aug 28, 2019 6.290 6.540 6.201 6.290 226,295 +0.00(+0.00%)
Aug 27, 2019 6.630 6.643 6.170 6.290 168,404 -0.23(-3.53%)
Aug 26, 2019 6.080 6.560 5.970 6.520 115,697 +0.45(+7.41%)
Aug 23, 2019 6.330 6.420 5.970 6.070 131,500 -0.25(-3.96%)
Aug 22, 2019 6.560 6.720 6.300 6.320 96,662 -0.17(-2.62%)
Aug 21, 2019 6.440 6.610 6.000 6.490 154,418 +0.15(+2.37%)
Aug 20, 2019 6.450 6.740 6.290 6.340 247,618 -0.15(-2.31%)
Aug 19, 2019 6.540 7.110 6.270 6.490 320,732 +0.14(+2.20%)
Aug 16, 2019 6.100 6.715 5.930 6.350 374,600 +0.33(+5.48%)
Aug 15, 2019 5.930 6.280 5.640 6.020 200,069 +0.12(+2.03%)
Aug 14, 2019 6.100 6.410 5.670 5.900 781,486 -0.36(-5.75%)
Aug 13, 2019 6.170 7.060 5.960 6.260 1,027,036 +0.65(+11.59%)
Aug 12, 2019 5.180 5.950 5.110 5.610 249,235 +0.43(+8.30%)
Aug 09, 2019 5.310 5.330 5.030 5.180 119,000 -0.17(-3.18%)
Aug 08, 2019 5.080 5.430 5.050 5.350 69,946 +0.32(+6.36%)
Aug 07, 2019 4.830 5.040 4.443 5.030 60,997 +0.07(+1.41%)
Aug 06, 2019 4.760 4.980 4.685 4.960 94,152 +0.21(+4.42%)
Aug 05, 2019 4.920 5.110 4.500 4.750 169,673 -0.26(-5.19%)
Aug 02, 2019 5.390 5.640 4.950 5.010 116,800 -0.46(-8.41%)
Aug 01, 2019 5.370 5.510 5.296 5.470 133,609 +0.10(+1.86%)
Jul 31, 2019 6.010 6.080 5.330 5.370 204,047 -0.65(-10.80%)
Jul 30, 2019 5.750 6.040 5.550 6.020 118,160 +0.33(+5.80%)
Jul 29, 2019 5.970 6.000 5.620 5.690 126,759 -0.30(-5.01%)
Jul 26, 2019 5.900 6.180 5.760 5.990 151,700 +0.12(+2.04%)
Jul 25, 2019 6.220 6.260 5.745 5.870 130,719 -0.43(-6.83%)
Jul 24, 2019 5.850 6.340 5.720 6.300 194,246 +0.45(+7.69%)
Jul 23, 2019 5.870 6.010 5.500 5.850 235,562 +0.02(+0.34%)
Jul 22, 2019 6.040 6.160 5.810 5.830 241,711 -0.23(-3.80%)
Jul 19, 2019 6.500 6.528 5.840 6.060 332,100 -0.32(-5.02%)
Jul 18, 2019 7.070 7.070 6.040 6.380 451,480 -0.71(-10.01%)
Jul 17, 2019 7.010 7.170 6.880 7.090 136,194 +0.05(+0.71%)
Jul 16, 2019 7.360 7.540 6.650 7.040 266,672 -0.32(-4.35%)
Jul 15, 2019 7.980 8.080 7.170 7.360 414,977 -0.64(-8.00%)
Jul 12, 2019 7.460 8.240 7.430 8.000 525,600 +0.55(+7.38%)
Jul 11, 2019 7.370 7.480 7.240 7.450 152,399 +0.05(+0.68%)
Jul 10, 2019 7.500 7.610 7.125 7.400 417,479 -0.04(-0.54%)
Jul 09, 2019 6.740 7.490 6.740 7.440 296,935 +0.69(+10.22%)
Jul 08, 2019 6.750 6.790 6.530 6.750 199,275 -0.05(-0.74%)
Jul 05, 2019 6.720 6.900 6.570 6.800 61,100 +0.06(+0.89%)
Jul 03, 2019 6.810 6.920 6.500 6.740 63,000 -0.03(-0.44%)
Jul 02, 2019 7.100 7.220 6.670 6.770 81,195 -0.34(-4.78%)
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.