OptiNose Inc Historical Data - 0OP

Period	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	DE
4	0.41	0.422	0.38	2305	0.3857529	DE
12	0.705	0.705	0.324	5246	0.52571445	DE
26	1.2	1.2	0.324	3890	0.53966328	DE
52	1.786	2.335	0.324	4947	1.03374517	DE
156	1.786	2.335	0.324	4947	1.03374517	DE
260	1.786	2.335	0.324	4947	1.03374517	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	0.38	0	0.00	0.38	0.38	0.38	0
1736458020	0.38	0	0.00	0.38	0.38	0.38	0
1736371620	0.38	0	0.00	0.38	0.38	0.38	0
1736285220	0.38	0	0.00	0.38	0.38	0.38	0
1736198820	0.38	0	0.00	0.38	0.38	0.38	0
1735939620	0.38	0	0.00	0.38	0.38	0.38	0
1735853220	0.38	0	0.00	0.38	0.38	0.38	0
1735594020	0.38	-0.042	-9.95	0.386	0.386	0.38	7462
1735334820	0.422	0	0.00	0.422	0.422	0.422	0
1734989220	0.422	0	0.00	0.422	0.422	0.422	0
1734730020	0.422	0.022	5.50	0.422	0.422	0.422	48
1734643620	0.4	-0.01	-2.44	0.4	0.4	0.4	25
1734557220	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1734470820	0.4099999	-0.11	-21.15	0.4099999	0.4099999	0.4099999	1684
1734384420	0.52	0	0.00	0.52	0.52	0.52	0
1734125220	0.52	0	0.00	0.52	0.52	0.52	0
1734038820	0.52	0	0.00	0.52	0.52	0.52	0
1733952420	0.52	0	0.00	0.52	0.52	0.52	0
1733866020	0.52	0	0.00	0.52	0.52	0.52	0
1733779620	0.52	0	0.00	0.52	0.52	0.52	0
1733520420	0.52	0	0.00	0.52	0.52	0.52	0
1733434020	0.52	0	0.00	0.52	0.52	0.52	0
1733347620	0.52	0	0.00	0.52	0.52	0.52	0
1733261220	0.52	0.034	7.00	0.52	0.52	0.52	122
1733174820	0.486	0	0.00	0.486	0.486	0.486	0
1732915620	0.486	0	0.00	0.486	0.486	0.486	0
1732829220	0.486	0	0.00	0.486	0.486	0.486	0
1732742820	0.486	0	0.00	0.486	0.486	0.486	0
1732656420	0.486	0	0.00	0.486	0.486	0.486	0
1732570020	0.486	0.112	29.95	0.486	0.486	0.486	5000
1732310820	0.374	0	0.00	0.374	0.374	0.374	0
1732224420	0.374	0.05	15.43	0.36	0.374	0.36	3500
1732138020	0.324	-0.05	-13.37	0.324	0.324	0.324	3000
1732051620	0.374	0.002	0.54	0.374	0.374	0.374	9851
1731965220	0.372	-0.143	-27.77	0.49	0.49	0.372	52
1731705960	0.515	0	0.00	0.515	0.515	0.515	0
1731619560	0.515	0	0.00	0.515	0.515	0.515	0
1731533160	0.515	-0.095	-15.57	0.515	0.515	0.515	100
1731446760	0.61	0	0.00	0.61	0.61	0.61	0
1731360360	0.61	0	0.00	0.61	0.61	0.61	0
1731101160	0.61	0	0.00	0.61	0.61	0.61	0
1731014760	0.61	0	0.00	0.61	0.61	0.61	0
1730928360	0.61	0	0.00	0.61	0.61	0.61	0
1730841960	0.61	-0.005	-0.81	0.61	0.61	0.61	34330
1730755560	0.615	-0.085	-12.14	0.615	0.615	0.615	13200
1730496360	0.7	0	0.00	0.7	0.7	0.7	0
1730409960	0.7	0	0.00	0.7	0.7	0.7	0
1730323560	0.7	-0.005	-0.71	0.7	0.7	0.7	100
1730233620	0.705	0	0.00	0.705	0.705	0.705	0
1730147220	0.705	0	0.00	0.705	0.705	0.705	0
1729888020	0.705	0.1	16.53	0.705	0.705	0.705	222
1729753200	0.605	0	0.00	0.605	0.605	0.605	0
1729666800	0.605	0	0.00	0.605	0.605	0.605	0
1729580400	0.605	0	0.00	0.605	0.605	0.605	0
1729494000	0.605	0	0.00	0.605	0.605	0.605	0
1729234800	0.605	0	0.00	0.605	0.605	0.605	0
1729148400	0.605	0	0.00	0.605	0.605	0.605	0
1729062000	0.605	0	0.00	0.605	0.605	0.605	0
1728975600	0.605	0	0.00	0.605	0.605	0.605	0
1728889200	0.605	0	0.00	0.605	0.605	0.605	0
1728630000	0.605	0	0.00	0.605	0.605	0.605	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

OptiNose Inc (0OP)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

OptiNose Inc (0OP) Historical

OptiNose Inc (0OP)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free