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 -0.050 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 13, 2024 1.250 1.250 1.150 1.170 660,176 -0.05(-4.10%)
May 10, 2024 1.140 1.240 1.120 1.220 853,754 +0.10(+8.93%)
May 09, 2024 1.000 1.180 1.000 1.120 1,571,888 +0.08(+7.69%)
May 08, 2024 1.010 1.040 1.010 1.040 226,007 +0.01(+0.97%)
May 07, 2024 1.150 1.150 1.010 1.030 855,444 -0.11(-9.65%)
May 06, 2024 1.200 1.210 1.070 1.140 2,790,471 +0.13(+12.87%)
May 03, 2024 0.8800 1.010 0.8799 1.010 1,121,608 +0.13(+15.09%)
May 02, 2024 0.9191 0.9250 0.8705 0.8776 518,915 -0.03(-3.37%)
May 01, 2024 0.8172 0.9280 0.8172 0.9082 815,490 +0.09(+10.62%)
Apr 30, 2024 0.8300 0.8452 0.8105 0.8210 1,227,076 -0.04(-4.45%)
Apr 29, 2024 0.8600 0.8783 0.8300 0.8592 1,388,559 -0.00(-0.14%)
Apr 26, 2024 0.8953 0.9136 0.8000 0.8604 3,147,264 -0.04(-4.93%)
Apr 25, 2024 1.240 1.250 0.8878 0.9050 23,384,412 -0.02(-2.19%)
Apr 24, 2024 0.9507 0.9630 0.8907 0.9253 571,324 -0.04(-4.38%)
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%)
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.