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 )

1.260 -0.030 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 2.750 2.860 2.720 2.840 311,393 +0.09(+3.27%)
Jul 29, 2021 2.730 2.800 2.570 2.750 773,981 +0.04(+1.48%)
Jul 28, 2021 2.650 2.740 2.600 2.710 391,180 +0.11(+4.23%)
Jul 27, 2021 2.700 2.710 2.510 2.600 433,234 -0.10(-3.70%)
Jul 26, 2021 2.800 2.800 2.680 2.700 205,084 -0.10(-3.57%)
Jul 23, 2021 2.710 2.820 2.630 2.800 381,853 +0.09(+3.32%)
Jul 22, 2021 2.750 2.790 2.600 2.710 585,471 -0.01(-0.37%)
Jul 21, 2021 2.850 2.850 2.610 2.720 645,413 -0.09(-3.20%)
Jul 20, 2021 3.060 3.060 2.800 2.810 641,983 -0.23(-7.57%)
Jul 19, 2021 2.810 3.060 2.800 3.040 512,961 +0.19(+6.67%)
Jul 16, 2021 2.980 2.980 2.850 2.850 121,862 -0.15(-5.00%)
Jul 15, 2021 2.900 3.000 2.850 3.000 263,862 +0.07(+2.39%)
Jul 14, 2021 2.980 3.030 2.900 2.930 314,385 -0.01(-0.34%)
Jul 13, 2021 2.980 3.000 2.910 2.940 312,508 -0.05(-1.67%)
Jul 12, 2021 3.000 3.050 2.920 2.990 143,427 +0.01(+0.34%)
Jul 09, 2021 2.890 3.000 2.890 2.980 172,154 +0.07(+2.41%)
Jul 08, 2021 2.870 2.925 2.810 2.910 228,946 +0.05(+1.75%)
Jul 07, 2021 2.940 2.970 2.850 2.860 340,652 -0.07(-2.39%)
Jul 06, 2021 3.000 3.020 2.900 2.930 266,837 -0.06(-2.01%)
Jul 02, 2021 3.030 3.080 2.990 2.990 353,420 -0.01(-0.33%)
Jul 01, 2021 3.120 3.160 2.990 3.000 409,738 -0.11(-3.54%)
Jun 30, 2021 3.250 3.300 3.095 3.110 406,116 -0.14(-4.31%)
Jun 29, 2021 3.400 3.450 3.230 3.250 345,169 -0.19(-5.52%)
Jun 28, 2021 3.320 3.500 3.240 3.440 512,878 +0.17(+5.20%)
Jun 25, 2021 3.480 3.480 3.060 3.270 5,022,739 -0.03(-0.91%)
Jun 24, 2021 3.550 3.550 3.200 3.300 454,817 -0.03(-0.90%)
Jun 23, 2021 3.490 3.519 3.280 3.330 373,609 -0.15(-4.31%)
Jun 22, 2021 3.580 3.605 3.440 3.480 241,765 -0.12(-3.33%)
Jun 21, 2021 3.620 3.670 3.440 3.600 333,022 -0.02(-0.55%)
Jun 18, 2021 3.700 3.720 3.620 3.620 332,185 -0.08(-2.16%)
Jun 17, 2021 3.760 3.785 3.660 3.700 278,051 -0.06(-1.60%)
Jun 16, 2021 3.740 3.780 3.680 3.760 271,124 +0.01(+0.27%)
Jun 15, 2021 3.700 3.830 3.690 3.750 258,836 +0.02(+0.54%)
Jun 14, 2021 3.700 3.850 3.650 3.730 246,585 +0.06(+1.63%)
Jun 11, 2021 3.620 3.700 3.570 3.670 173,386 +0.05(+1.38%)
Jun 10, 2021 3.520 3.640 3.450 3.620 323,855 +0.08(+2.26%)
Jun 09, 2021 3.500 3.590 3.500 3.540 197,912 +0.02(+0.57%)
Jun 08, 2021 3.440 3.530 3.330 3.520 197,681 +0.08(+2.33%)
Jun 07, 2021 3.300 3.540 3.280 3.440 333,283 +0.17(+5.20%)
Jun 04, 2021 3.420 3.440 3.270 3.270 196,681 -0.11(-3.25%)
Jun 03, 2021 3.220 3.380 3.200 3.380 198,810 +0.15(+4.64%)
Jun 02, 2021 3.210 3.270 3.110 3.230 174,944 +0.06(+1.89%)
Jun 01, 2021 3.190 3.240 3.160 3.170 147,806 -0.02(-0.63%)
May 28, 2021 3.220 3.300 3.190 3.190 222,946 -0.03(-0.93%)
May 27, 2021 3.220 3.310 3.170 3.220 266,206 +0.03(+0.94%)
May 26, 2021 3.010 3.200 3.010 3.190 164,512 +0.17(+5.63%)
May 25, 2021 3.200 3.250 3.010 3.020 497,264 +0.02(+0.67%)
May 24, 2021 3.200 3.210 2.990 3.000 246,894 -0.19(-5.96%)
May 21, 2021 3.130 3.250 3.100 3.190 125,593 +0.10(+3.24%)
May 20, 2021 3.000 3.100 2.980 3.090 183,283 +0.10(+3.34%)
May 19, 2021 3.130 3.160 2.960 2.990 179,898 -0.20(-6.27%)
May 18, 2021 3.190 3.301 3.170 3.190 142,573 +0.01(+0.31%)
May 17, 2021 3.190 3.240 3.130 3.180 92,147 -0.02(-0.63%)
May 14, 2021 3.120 3.280 3.080 3.200 364,181 +0.08(+2.56%)
May 13, 2021 3.070 3.190 3.020 3.120 255,923 +0.03(+0.97%)
May 12, 2021 2.950 3.140 2.910 3.090 233,981 +0.18(+6.19%)
May 11, 2021 2.900 2.990 2.800 2.910 594,779 -0.04(-1.36%)
May 10, 2021 3.100 3.100 2.940 2.950 428,390 -0.15(-4.84%)
May 07, 2021 3.130 3.235 3.030 3.100 579,297 -0.03(-0.96%)
May 06, 2021 3.200 3.250 3.060 3.130 442,034 -0.10(-3.10%)
May 05, 2021 3.380 3.390 3.180 3.230 459,630 -0.07(-2.12%)
May 04, 2021 3.400 3.480 3.240 3.300 387,077 -0.14(-4.07%)
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.