OptiNose Inc (OPTN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.205 | 19.1588785047 | 1.07 | 1.3 | 1.03 | 675951 | 1.21953598 | CS |
| 4 | 0.095 | 8.05084745763 | 1.18 | 1.3 | 0.99 | 1302337 | 1.07854724 | CS |
| 12 | 0.265 | 26.2376237624 | 1.01 | 1.335 | 0.8 | 1308413 | 1.02213214 | CS |
| 26 | 0.015 | 1.19047619048 | 1.26 | 2.1 | 0.8 | 910304 | 1.20928551 | CS |
| 52 | 0.353 | 38.2863340564 | 0.922 | 2.1 | 0.8 | 617106 | 1.21155411 | CS |
| 156 | -1.705 | -57.2147651007 | 2.98 | 4.3 | 0.8 | 413058 | 1.65356762 | CS |
| 260 | -6.085 | -82.6766304348 | 7.36 | 11.66 | 0.8 | 396632 | 2.98740317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 1.275 | 0 | 0.39 | 1.27 | 1.3 | 1.2 | 1485306 |
| 1720823700 | 1.27 | 0.08 | 6.72 | 1.18 | 1.29 | 1.18 | 688862 |
| 1720737300 | 1.19 | 0.09 | 8.18 | 1.11 | 1.215 | 1.1001 | 458986 |
| 1720650900 | 1.1 | 0.04 | 3.29 | 1.07 | 1.1 | 1.05 | 378046 |
| 1720564500 | 1.065 | -0.01 | -0.47 | 1.07 | 1.08 | 1.03 | 380092 |
| 1720478100 | 1.07 | 0.03 | 2.39 | 1.05 | 1.08 | 1.02 | 494495 |
| 1720218900 | 1.045 | -0.01 | -0.48 | 1.06 | 1.06 | 1.04 | 291122 |
| 1720040640 | 1.05 | 0.01 | 0.96 | 1.06 | 1.07 | 1.03 | 249256 |
| 1719959700 | 1.04 | -0.01 | -0.95 | 1.05 | 1.06 | 1.02 | 569511 |
| 1719873300 | 1.05 | -0.03 | -2.78 | 1.04 | 1.08 | 1.03 | 1209212 |
| 1719614100 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1719527700 | 1.08 | 0.08 | 8.22 | 1.03 | 1.1 | 1.0149999 | 1354934 |
| 1719441300 | 0.998 | -0.032 | -3.11 | 1.01 | 1.15 | 0.99 | 1066034 |
| 1719354900 | 1.03 | -0.04 | -3.74 | 1.08 | 1.09 | 1.03 | 985045 |
| 1719268500 | 1.07 | -0.02 | -1.83 | 1.08 | 1.1299999 | 1.06 | 1003972 |
| 1719009300 | 1.09 | -0.04 | -3.54 | 1.12 | 1.18 | 1.09 | 2009946 |
| 1718922900 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.2 | 1.12 | 842253 |
| 1718750100 | 1.15 | -0.04 | -3.36 | 1.18 | 1.19 | 1.12 | 545196 |
| 1718663700 | 1.19 | 0.03 | 3.03 | 1.18 | 1.22 | 1.1399999 | 327976 |
| 1718404500 | 1.155 | -0.04 | -2.94 | 1.18 | 1.2 | 1.1299999 | 281813 |
| 1718318100 | 1.19 | -0.05 | -4.03 | 1.22 | 1.24 | 1.1299999 | 390652 |
| 1718231700 | 1.24 | -0.02 | -1.59 | 1.26 | 1.335 | 1.2 | 551202 |
| 1718145300 | 1.26 | 0.09 | 7.69 | 1.15 | 1.28 | 1.1299999 | 510148 |
| 1718058900 | 1.17 | 0.11 | 10.38 | 1.07 | 1.21 | 1.04 | 551773 |
| 1717799700 | 1.06 | 0.02 | 1.92 | 1.05 | 1.09 | 1.03 | 394708 |
| 1717713300 | 1.04 | -0.04 | -3.70 | 1.05 | 1.08 | 1.03 | 222733 |
| 1717626900 | 1.08 | 0.01 | 0.93 | 1.07 | 1.1 | 1.055 | 254109 |
| 1717540500 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1 | 1.04 | 334537 |
| 1717454100 | 1.09 | 0.01 | 0.93 | 1.08 | 1.11 | 1.06 | 381002 |
| 1717194900 | 1.08 | 0.01 | 0.93 | 1.09 | 1.1 | 1.03 | 490878 |
| 1717108500 | 1.07 | 0 | 0.00 | 1.07 | 1.1 | 1.055 | 425795 |
| 1717022100 | 1.07 | -0.1 | -8.55 | 1.15 | 1.16 | 1.06 | 720225 |
| 1716935700 | 1.17 | 0.06 | 5.41 | 1.12 | 1.2 | 1.1 | 467311 |
| 1716590100 | 1.11 | -0.02 | -1.77 | 1.15 | 1.15 | 1.09 | 647267 |
| 1716503700 | 1.1299999 | -0.03 | -2.59 | 1.16 | 1.165 | 1.1 | 544090 |
| 1716417300 | 1.16 | 0 | 0.00 | 1.18 | 1.18 | 1.1299999 | 331238 |
| 1716330900 | 1.16 | -0.04 | -3.33 | 1.23 | 1.23 | 1.12 | 577311 |
| 1716244500 | 1.2 | -0.06 | -4.76 | 1.26 | 1.33 | 1.18 | 1106216 |
| 1715985300 | 1.26 | -0.03 | -2.33 | 1.29 | 1.325 | 1.22 | 899366 |
| 1715898900 | 1.29 | 0.11 | 8.86 | 1.17 | 1.31 | 1.16 | 755559 |
| 1715812500 | 1.185 | 0.06 | 4.87 | 1.12 | 1.19 | 1.105 | 568954 |
| 1715726100 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.18 | 1.053 | 976931 |
| 1715639700 | 1.17 | -0.05 | -4.10 | 1.25 | 1.25 | 1.15 | 659322 |
| 1715380500 | 1.22 | 0.1 | 8.93 | 1.1399999 | 1.24 | 1.12 | 853742 |
| 1715294100 | 1.12 | 0.08 | 7.69 | 1 | 1.18 | 0.99 | 1571879 |
| 1715207700 | 1.04 | 0.01 | 0.97 | 1.01 | 1.04 | 1.01 | 226007 |
| 1715121300 | 1.03 | -0.11 | -9.65 | 1.15 | 1.15 | 1.01 | 855444 |
| 1715034900 | 1.1399999 | 0.13 | 12.87 | 1.21 | 1.21 | 1.07 | 2790071 |
| 1714775700 | 1.01 | 0.13 | 15.09 | 0.8799 | 1.01 | 0.8799 | 1120247 |
| 1714689300 | 0.8776 | -0.0306 | -3.37 | 0.9191 | 0.925 | 0.8705 | 518415 |
| 1714602900 | 0.9082 | 0.0872001 | 10.62 | 0.8172 | 0.928 | 0.8172 | 815170 |
| 1714516500 | 0.8209999 | -0.0382 | -4.45 | 0.83 | 0.8452 | 0.81045 | 1224976 |
| 1714430100 | 0.8592 | -0.0012 | -0.14 | 0.8601 | 0.8783 | 0.83 | 1380603 |
| 1714170900 | 0.8604 | -0.0446 | -4.93 | 0.8953 | 0.9136 | 0.8 | 3141180 |
| 1714084500 | 0.905 | -0.0203 | -2.19 | 1.24 | 1.25 | 0.8878 | 23367562 |
| 1713998100 | 0.9253 | -0.0424 | -4.38 | 0.9507 | 0.963 | 0.8907 | 571324 |
| 1713911700 | 0.9677 | -0.0623 | -6.05 | 1.01 | 1.06 | 0.9402 | 671645 |
| 1713825300 | 1.03 | 0.14 | 15.19 | 0.91 | 1.05 | 0.855 | 1262211 |
| 1713566100 | 0.8942 | -0.0335 | -3.61 | 0.9327 | 0.965499 | 0.8942 | 653099 |
| 1713479700 | 0.9277 | -0.0923 | -9.05 | 1.02 | 1.06 | 0.9156 | 548193 |
| 1713393300 | 1.02 | -0.07 | -6.42 | 1.12 | 1.1299999 | 1.01 | 461327 |
| 1713306900 | 1.09 | -0.1 | -8.40 | 1.19 | 1.19 | 1.09 | 362600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
