Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| OptiNose Inc | OPTN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.038 | -4.20% | 0.867 | 19:59:54 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.8953 | 0.80 | 0.9136 | 0.8604 | 0.905 |
OPTN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.9327 | 1.25 | 0.80 | 0.9131044 | 5,044,962 | -0.0657 | -7.04% |
| 1 Month | 1.48 | 1.49 | 0.80 | 0.9733506 | 1,646,156 | -0.613 | -41.42% |
| 3 Months | 1.25 | 2.10 | 0.80 | 1.32 | 1,019,041 | -0.383 | -30.64% |
| 6 Months | 1.19 | 2.10 | 0.80 | 1.30 | 637,966 | -0.323 | -27.14% |
| 1 Year | 1.76 | 2.10 | 0.80 | 1.28 | 562,348 | -0.893 | -50.74% |
| 3 Years | 3.735 | 4.30 | 0.80 | 1.88 | 371,767 | -2.87 | -76.79% |
| 5 Years | 9.44 | 11.66 | 0.80 | 3.30 | 364,023 | -8.57 | -90.82% |
OPTN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.8604 | -0.0446 | -4.93% | 0.8953 | 0.9136 | 0.80 | 3,141,180 |
| Apr 25 2024 | 0.905 | -0.0203 | -2.19% | 1.24 | 1.25 | 0.8878 | 22,066,531 |
| Apr 24 2024 | 0.9253 | -0.0424 | -4.38% | 0.9507 | 0.963 | 0.8907 | 571,324 |
| Apr 23 2024 | 0.9677 | -0.0623 | -6.05% | 1.01 | 1.06 | 0.9402 | 671,645 |
| Apr 22 2024 | 1.03 | 0.14 | 15.19% | 0.91 | 1.05 | 0.855 | 1,262,211 |
| Apr 19 2024 | 0.8942 | -0.0335 | -3.61% | 0.9327 | 0.965499 | 0.8942 | 653,099 |
| Apr 18 2024 | 0.9277 | -0.0923 | -9.05% | 1.02 | 1.06 | 0.9156 | 548,193 |
| Apr 17 2024 | 1.02 | -0.07 | -6.42% | 1.12 | 1.13 | 1.01 | 461,327 |
| Apr 16 2024 | 1.09 | -0.10 | -8.40% | 1.18 | 1.19 | 1.09 | 353,498 |
| Apr 15 2024 | 1.19 | -0.03 | -2.46% | 1.24 | 1.24 | 1.16 | 508,955 |
| Apr 12 2024 | 1.22 | -0.02 | -1.61% | 1.24 | 1.245 | 1.155 | 796,743 |
| Apr 11 2024 | 1.24 | -0.01 | -0.80% | 1.26 | 1.26 | 1.22 | 615,835 |
| Apr 10 2024 | 1.25 | 0.02 | 1.63% | 1.2096 | 1.25 | 1.205 | 431,415 |
| Apr 09 2024 | 1.23 | -0.10 | -7.52% | 1.35 | 1.36 | 1.22 | 350,816 |
| Apr 08 2024 | 1.33 | 0.01 | 0.76% | 1.35 | 1.35 | 1.30 | 284,915 |
| Apr 05 2024 | 1.32 | -0.05 | -3.65% | 1.39 | 1.41 | 1.30 | 363,814 |
| Apr 04 2024 | 1.37 | -0.01 | -0.72% | 1.40 | 1.40 | 1.34 | 438,959 |
| Apr 03 2024 | 1.38 | -0.03 | -2.13% | 1.40 | 1.43 | 1.38 | 233,597 |
| Apr 02 2024 | 1.41 | -0.03 | -2.08% | 1.43 | 1.45 | 1.395 | 171,363 |
| Apr 01 2024 | 1.44 | -0.02 | -1.37% | 1.48 | 1.49 | 1.42 | 492,718 |
| Mar 28 2024 | 1.46 | -0.02 | -1.35% | 1.49 | 1.50 | 1.41 | 399,834 |
| Mar 27 2024 | 1.48 | 0.00 | 0.00% | 1.43 | 1.49 | 1.43 | 400,436 |
