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 )

0.9253 -0.0424 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 23, 2024 1.010 1.060 0.9402 0.9677 671,645 -0.06(-6.05%)
Apr 22, 2024 0.9100 1.050 0.8550 1.030 1,262,421 +0.14(+15.19%)
Apr 19, 2024 0.9327 0.9655 0.8942 0.8942 653,709 -0.03(-3.61%)
Apr 18, 2024 1.020 1.050 0.9156 0.9277 548,193 -0.09(-9.05%)
Apr 17, 2024 1.120 1.130 1.010 1.020 461,327 -0.07(-6.42%)
Apr 16, 2024 1.190 1.190 1.090 1.090 362,850 -0.10(-8.40%)
Apr 15, 2024 1.240 1.240 1.160 1.190 508,955 -0.03(-2.46%)
Apr 12, 2024 1.240 1.245 1.155 1.220 796,743 -0.02(-1.61%)
Apr 11, 2024 1.260 1.260 1.220 1.240 615,835 -0.01(-0.80%)
Apr 10, 2024 1.210 1.250 1.190 1.250 439,385 +0.02(+1.63%)
Apr 09, 2024 1.350 1.360 1.220 1.230 350,816 -0.10(-7.52%)
Apr 08, 2024 1.350 1.350 1.300 1.330 284,940 +0.01(+0.76%)
Apr 05, 2024 1.390 1.410 1.300 1.320 378,221 -0.05(-3.65%)
Apr 04, 2024 1.400 1.400 1.340 1.370 438,959 -0.01(-0.72%)
Apr 03, 2024 1.400 1.430 1.380 1.380 233,597 -0.03(-2.13%)
Apr 02, 2024 1.430 1.470 1.395 1.410 187,855 -0.03(-2.08%)
Apr 01, 2024 1.480 1.490 1.420 1.440 493,459 -0.02(-1.37%)
Mar 28, 2024 1.490 1.500 1.410 1.460 399,834 -0.02(-1.35%)
Mar 27, 2024 1.430 1.490 1.430 1.480 400,437 +0.00(+0.00%)
Mar 26, 2024 1.520 1.570 1.460 1.480 443,253 -0.02(-1.33%)
Mar 25, 2024 1.630 1.640 1.460 1.500 996,152 -0.13(-7.98%)
Mar 22, 2024 1.670 1.680 1.570 1.630 773,894 -0.03(-1.81%)
Mar 21, 2024 1.720 1.720 1.620 1.660 432,076 -0.06(-3.21%)
Mar 20, 2024 1.730 1.760 1.600 1.715 1,548,622 -0.00(-0.29%)
Mar 19, 2024 1.910 1.977 1.690 1.720 1,495,234 -0.22(-11.11%)
Mar 18, 2024 1.930 2.100 1.760 1.935 4,257,581 +0.06(+2.93%)
Mar 15, 2024 1.910 1.930 1.720 1.880 4,679,193 -0.02(-1.05%)
Mar 14, 2024 1.880 1.919 1.852 1.900 365,755 -0.03(-1.55%)
Mar 13, 2024 1.910 1.940 1.850 1.930 504,876 +0.03(+1.85%)
Mar 12, 2024 1.890 1.920 1.830 1.895 365,059 +0.03(+1.88%)
Mar 11, 2024 1.740 1.890 1.700 1.860 797,882 +0.18(+10.71%)
Mar 08, 2024 1.720 1.770 1.640 1.680 453,246 -0.04(-2.33%)
Mar 07, 2024 1.680 1.780 1.620 1.720 385,174 -0.03(-1.71%)
Mar 06, 2024 1.760 1.790 1.720 1.750 311,497 +0.02(+1.45%)
Mar 05, 2024 1.740 1.770 1.660 1.725 317,044 -0.00(-0.29%)
Mar 04, 2024 1.940 1.949 1.670 1.730 653,781 -0.18(-9.42%)
Mar 01, 2024 1.770 1.910 1.770 1.910 471,937 +0.13(+7.30%)
Feb 29, 2024 1.840 1.860 1.740 1.780 378,089 -0.03(-1.93%)
Feb 28, 2024 1.710 1.845 1.700 1.815 969,326 +0.12(+7.40%)
Feb 27, 2024 1.690 1.750 1.600 1.690 554,650 +0.04(+2.42%)
Feb 26, 2024 1.580 1.710 1.569 1.650 554,325 +0.09(+5.77%)
Feb 23, 2024 1.480 1.690 1.480 1.560 914,195 +0.09(+6.12%)
Feb 22, 2024 1.350 1.510 1.350 1.470 1,061,256 +0.13(+9.70%)
Feb 21, 2024 1.360 1.389 1.330 1.340 193,879 -0.02(-1.47%)
Feb 20, 2024 1.370 1.420 1.355 1.360 208,971 -0.00(-0.37%)
Feb 16, 2024 1.350 1.380 1.330 1.365 184,036 +0.01(+1.11%)
Feb 15, 2024 1.380 1.380 1.300 1.350 360,155 +0.00(+0.00%)
Feb 14, 2024 1.280 1.360 1.270 1.350 241,831 +0.08(+6.30%)
Feb 13, 2024 1.350 1.379 1.270 1.270 388,388 -0.09(-6.62%)
Feb 12, 2024 1.360 1.390 1.320 1.360 304,993 +0.02(+1.49%)
Feb 09, 2024 1.270 1.399 1.240 1.340 544,553 +0.08(+6.35%)
Feb 08, 2024 1.260 1.290 1.240 1.260 199,714 +0.00(+0.00%)
Feb 07, 2024 1.310 1.310 1.250 1.260 243,779 -0.02(-1.56%)
Feb 06, 2024 1.210 1.340 1.210 1.280 310,945 +0.06(+4.92%)
Feb 05, 2024 1.220 1.260 1.220 1.220 209,708 +0.01(+0.83%)
Feb 02, 2024 1.250 1.260 1.200 1.210 307,445 -0.05(-3.97%)
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.