OptiNose Inc (OPTN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -9.12220309811 | 5.81 | 5.85 | 5.1 | 29641 | 5.42001478 | CS |
| 4 | -0.5 | -8.65051903114 | 5.78 | 6.49 | 5.1 | 17981 | 5.6101472 | CS |
| 12 | -1.635 | -23.6442516269 | 6.915 | 7.35 | 4.93 | 164159 | 6.2245092 | CS |
| 26 | -8.8665 | -62.676280352 | 14.1465 | 14.4795 | 4.815 | 492249 | 8.04445871 | CS |
| 52 | -20.82 | -79.7701149425 | 26.1 | 31.5 | 4.815 | 695229 | 13.97820007 | CS |
| 156 | -32.82 | -86.1417322835 | 38.1 | 64.5 | 4.815 | 428275 | 19.63116941 | CS |
| 260 | -75.27 | -93.4450651769 | 80.55 | 150 | 4.815 | 423869 | 34.62060898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 5.28 | -0.03 | -0.56 | 5.26 | 5.42 | 5.11 | 17644 |
| 1741304100 | 5.3099999 | -0.13 | -2.39 | 5.4 | 5.85 | 5.3099999 | 17131 |
| 1741217700 | 5.44 | -0.18 | -3.20 | 5.33 | 5.55 | 5.33 | 20448 |
| 1741131300 | 5.62 | 0.35 | 6.64 | 5.2699999 | 5.8099999 | 5.1 | 51128 |
| 1741044900 | 5.2699999 | -0.54 | -9.29 | 5.8099999 | 5.8195 | 5.11 | 41852 |
| 1740785700 | 5.8099999 | 0.19 | 3.38 | 5.6 | 5.82 | 5.21 | 35545 |
| 1740699300 | 5.62 | -0.03 | -0.53 | 5.62 | 6.0771 | 5.62 | 8329 |
| 1740612900 | 5.65 | 0.3 | 5.61 | 5.5 | 6.05 | 5.35 | 16586 |
| 1740526500 | 5.35 | -0.3 | -5.31 | 5.5199999 | 5.68 | 5.32 | 13162 |
| 1740440100 | 5.65 | -0.12 | -2.08 | 5.94 | 6.23 | 5.65 | 7238 |
| 1740180900 | 5.7699999 | -0.23 | -3.83 | 6.05 | 6.1849999 | 5.71 | 7528 |
| 1740094500 | 6 | 0.05 | 0.84 | 5.97 | 6.49 | 5.97 | 18114 |
| 1740008100 | 5.95 | 0.1 | 1.71 | 5.78 | 6.32 | 5.78 | 12986 |
| 1739921700 | 5.85 | -0.15 | -2.50 | 5.95 | 6.3368 | 5.69 | 9812 |
| 1739576100 | 6 | 0.38 | 6.76 | 5.62 | 6.17 | 5.46 | 23563 |
| 1739489700 | 5.62 | 0.11 | 2.00 | 5.51 | 5.85 | 5.33 | 17514 |
| 1739403300 | 5.51 | 0 | 0.00 | 5.5 | 5.67 | 5.2 | 8595 |
| 1739316900 | 5.51 | -0.19 | -3.33 | 5.66 | 5.7996 | 5.51 | 7171 |
| 1739230500 | 5.7 | -0.11 | -1.89 | 5.78 | 5.83 | 5.6971 | 7293 |
| 1738971300 | 5.8099999 | -0.18 | -3.01 | 6.05 | 6.05 | 5.79 | 8339 |
| 1738884900 | 5.99 | -0.01 | -0.17 | 6.16 | 6.39 | 5.75 | 16949 |
| 1738798500 | 6 | 0.11 | 1.87 | 5.83 | 6.33 | 5.55 | 22679 |
| 1738712100 | 5.89 | -0.12 | -2.00 | 5.92 | 6.2 | 5.72 | 16819 |
| 1738625700 | 6.01 | 0.09 | 1.52 | 5.78 | 6.3525 | 5.705 | 27787 |
| 1738366500 | 5.92 | -0.16 | -2.63 | 6.15 | 6.22 | 5.7415 | 35674 |
| 1738280100 | 6.08 | 0.08 | 1.33 | 5.98 | 6.22 | 5.84 | 26782 |
| 1738193700 | 6 | -0.15 | -2.44 | 6.11 | 6.38 | 6 | 22483 |
| 1738107300 | 6.15 | -0.24 | -3.76 | 6.3099999 | 6.46 | 6.0199999 | 17214 |
| 1738020900 | 6.39 | -0.16 | -2.44 | 6.49 | 6.81 | 6.2001 | 45220 |
| 1737761700 | 6.55 | -0.14 | -2.09 | 6.62 | 6.82 | 6.5 | 24410 |
| 1737675300 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1737588900 | 6.69 | -0.23 | -3.32 | 6.95 | 7.08 | 6.58 | 59180 |
| 1737502500 | 6.92 | 0.54 | 8.46 | 6.3 | 7.32 | 6.16 | 172363 |
| 1737156900 | 6.38 | 0.35 | 5.80 | 6.16 | 6.65 | 6.0107 | 109793 |
| 1737070500 | 6.03 | 0.03 | 0.50 | 6.07 | 6.4513999 | 5.626 | 56887 |
| 1736984100 | 6 | 1 | 20.00 | 5.48 | 6.1 | 5.07 | 71662 |
| 1736897700 | 5 | -0.02 | -0.40 | 5 | 5.11 | 4.93 | 60619 |
| 1736811300 | 5.0199999 | -0.28 | -5.19 | 5.3 | 5.3 | 4.93 | 55711 |
| 1736552100 | 5.295 | -0.37 | -6.45 | 5.6 | 5.6 | 5.28 | 47782 |
| 1736379300 | 5.66 | -0.3 | -5.03 | 5.99 | 6.0717 | 5.6 | 26391 |
| 1736292900 | 5.96 | -0.16 | -2.61 | 5.95 | 6.3762 | 5.91 | 37229 |
| 1736206500 | 6.12 | -0.38 | -5.85 | 6.8 | 6.8 | 6.12 | 30392 |
| 1735947300 | 6.5 | -0.2 | -2.99 | 6.81 | 6.81 | 6.41 | 28035 |
| 1735860900 | 6.7 | 0.02 | 0.30 | 6.7 | 6.88 | 6.09 | 67884 |
| 1735688100 | 6.68 | 0.48 | 7.80 | 6.32 | 6.97 | 5.71 | 192366 |
| 1735601700 | 6.1965 | 0.31 | 5.30 | 5.715 | 6.75 | 5.6145 | 46460 |
| 1735342500 | 5.8845 | -0.38 | -6.10 | 6.0794999 | 6.3 | 5.5904999 | 43614 |
| 1735256100 | 6.267 | 0.56 | 9.72 | 5.25 | 6.3149999 | 5.25 | 64479 |
| 1735077840 | 5.712 | -0.56 | -8.99 | 6.087 | 6.2325 | 5.1599999 | 51976 |
| 1734996900 | 6.276 | -0.03 | -0.40 | 6.585 | 6.585 | 6 | 38876 |
| 1734737700 | 6.3015 | -0.03 | -0.45 | 6.225 | 6.8985 | 6.225 | 128369 |
| 1734651300 | 6.33 | 0.03 | 0.48 | 6.2864999 | 6.81 | 5.871 | 29861 |
| 1734564900 | 6.3 | -0.56 | -8.12 | 6.9795 | 7.218 | 6.3 | 20166 |
| 1734478500 | 6.8565 | 0.05 | 0.68 | 6.75 | 7.35 | 6.3 | 31728 |
| 1734392100 | 6.81 | -0.26 | -3.61 | 6.915 | 7.35 | 6.7515 | 27285 |
| 1734132900 | 7.065 | -0.26 | -3.54 | 7.125 | 7.5 | 6.909 | 13782 |
| 1734046500 | 7.3245 | -0.1 | -1.35 | 7.4265 | 7.8 | 7.0665 | 16713 |
| 1733960100 | 7.425 | -0.17 | -2.23 | 7.6815 | 7.935 | 7.35 | 45905 |
| 1733873700 | 7.5945 | -0.27 | -3.45 | 8.0445 | 8.0445 | 7.536 | 49385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
