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 )

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 26, 2021 4.090 4.110 3.870 3.880 521,000 -0.14(-3.48%)
Feb 25, 2021 4.200 4.200 3.980 4.020 424,463 -0.11(-2.66%)
Feb 24, 2021 4.060 4.320 4.060 4.130 383,741 +0.08(+1.98%)
Feb 23, 2021 4.100 4.110 3.900 4.050 656,729 -0.09(-2.17%)
Feb 22, 2021 4.310 4.350 4.120 4.140 381,679 -0.17(-3.94%)
Feb 19, 2021 4.310 4.413 4.300 4.310 239,500 +0.01(+0.23%)
Feb 18, 2021 4.220 4.490 4.140 4.300 539,779 +0.08(+1.90%)
Feb 17, 2021 4.550 4.600 4.200 4.220 721,182 -0.34(-7.46%)
Feb 16, 2021 4.640 4.750 4.550 4.560 565,336 -0.03(-0.65%)
Feb 12, 2021 4.600 4.740 4.530 4.590 373,400 -0.06(-1.29%)
Feb 11, 2021 4.840 4.850 4.530 4.650 495,799 -0.06(-1.27%)
Feb 10, 2021 4.660 4.760 4.500 4.710 753,249 +0.02(+0.43%)
Feb 09, 2021 4.740 4.780 4.645 4.690 442,881 -0.06(-1.26%)
Feb 08, 2021 4.510 4.840 4.480 4.750 502,305 +0.28(+6.26%)
Feb 05, 2021 4.440 4.570 4.350 4.470 452,900 +0.04(+0.90%)
Feb 04, 2021 4.400 4.540 4.330 4.430 447,295 +0.04(+0.91%)
Feb 03, 2021 4.160 4.430 4.154 4.390 399,545 +0.24(+5.78%)
Feb 02, 2021 4.090 4.180 4.060 4.150 263,071 +0.06(+1.47%)
Feb 01, 2021 4.000 4.115 3.940 4.090 516,586 +0.11(+2.76%)
Jan 29, 2021 4.060 4.235 3.910 3.980 746,400 -0.08(-1.97%)
Jan 28, 2021 4.100 4.260 4.020 4.060 390,357 +0.00(+0.00%)
Jan 27, 2021 4.210 4.320 4.030 4.060 486,817 -0.23(-5.36%)
Jan 26, 2021 4.490 4.490 4.270 4.290 389,251 -0.16(-3.60%)
Jan 25, 2021 4.150 4.450 4.080 4.450 873,797 +0.34(+8.27%)
Jan 22, 2021 4.080 4.175 4.030 4.110 537,000 +0.02(+0.49%)
Jan 21, 2021 4.080 4.165 3.985 4.090 667,741 +0.03(+0.74%)
Jan 20, 2021 4.170 4.200 4.020 4.060 497,111 -0.06(-1.46%)
Jan 19, 2021 4.180 4.310 4.100 4.120 427,483 -0.07(-1.67%)
Jan 15, 2021 4.240 4.328 4.150 4.190 384,400 -0.05(-1.18%)
Jan 14, 2021 4.270 4.385 4.210 4.240 271,461 -0.03(-0.70%)
Jan 13, 2021 4.510 4.520 4.260 4.270 312,770 -0.23(-5.11%)
Jan 12, 2021 4.340 4.540 4.340 4.500 182,190 +0.16(+3.69%)
Jan 11, 2021 4.230 4.490 4.230 4.340 188,490 +0.06(+1.40%)
Jan 08, 2021 4.290 4.340 4.155 4.280 214,400 -0.02(-0.47%)
Jan 07, 2021 4.240 4.330 4.220 4.300 178,978 +0.04(+0.94%)
Jan 06, 2021 4.300 4.400 4.130 4.260 417,635 +0.05(+1.19%)
Jan 05, 2021 4.240 4.380 4.170 4.210 264,960 -0.04(-0.94%)
Jan 04, 2021 4.180 4.360 4.060 4.250 389,656 +0.11(+2.66%)
Dec 31, 2020 4.140 4.140 4.140 341,316 -0.04(-0.96%)
Dec 30, 2020 4.280 4.350 4.170 4.180 341,316 -0.07(-1.65%)
Dec 29, 2020 4.590 4.590 4.220 4.250 367,767 -0.28(-6.18%)
Dec 28, 2020 4.770 5.000 4.510 4.530 528,009 -0.20(-4.23%)
Dec 24, 2020 4.100 4.880 4.100 4.730 809,400 +0.67(+16.50%)
Dec 23, 2020 4.130 4.130 3.970 4.060 685,005 -0.06(-1.46%)
Dec 22, 2020 4.240 4.270 4.100 4.120 248,068 -0.09(-2.14%)
Dec 21, 2020 4.180 4.265 4.061 4.210 466,572 +0.01(+0.24%)
Dec 18, 2020 4.325 4.325 4.060 4.200 1,537,700 +0.08(+1.94%)
Dec 17, 2020 4.190 4.200 4.090 4.120 496,747 -0.05(-1.20%)
Dec 16, 2020 4.240 4.270 4.150 4.170 715,555 -0.07(-1.65%)
Dec 15, 2020 4.420 4.440 4.200 4.240 650,917 -0.10(-2.30%)
Dec 14, 2020 4.460 4.630 4.320 4.340 323,965 -0.08(-1.81%)
Dec 11, 2020 4.400 4.480 4.210 4.420 321,000 +0.00(+0.00%)
Dec 10, 2020 4.430 4.570 4.310 4.420 237,820 -0.02(-0.45%)
Dec 09, 2020 4.630 4.785 4.350 4.440 268,041 -0.16(-3.48%)
Dec 08, 2020 4.600 4.730 4.530 4.600 367,027 +0.04(+0.88%)
Dec 07, 2020 4.790 4.870 4.500 4.560 419,474 -0.17(-3.59%)
Dec 04, 2020 4.320 4.780 4.316 4.730 604,700 +0.37(+8.49%)
Dec 03, 2020 4.250 4.500 4.240 4.360 338,044 +0.08(+1.75%)
Dec 02, 2020 4.070 4.430 4.001 4.285 642,957 +0.24(+5.80%)
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.