home / stock / optn / optn quote
Last: | $0.8551 |
---|---|
Change Percent: | -0.62% |
Open: | $0.8601 |
Close: | $0.8604 |
High: | $0.8783 |
Low: | $0.83 |
Volume: | 1,231,451 |
Last Trade Date Time: | 04/29/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.8551 | $0.8601 | $0.8604 | $0.8783 | $0.83 | 1,231,451 | 04-29-2024 |
$0.8604 | $0.8953 | $0.8604 | $0.9136 | $0.8 | 3,147,264 | 04-26-2024 |
$0.905 | $1.24 | $0.905 | $1.25 | $0.8878 | 23,397,083 | 04-25-2024 |
$0.9253 | $0.9507 | $0.9253 | $0.963 | $0.8907 | 571,324 | 04-24-2024 |
$0.9677 | $1.01 | $0.9677 | $1.06 | $0.9402 | 671,675 | 04-23-2024 |
$1.03 | $0.91 | $1.03 | $1.05 | $0.855 | 1,263,463 | 04-22-2024 |
$0.8942 | $0.9327 | $0.8942 | $0.965499 | $0.8942 | 653,709 | 04-19-2024 |
$0.9277 | $1.02 | $0.9277 | $1.05 | $0.9156 | 548,193 | 04-18-2024 |
$1.02 | $1.12 | $1.02 | $1.13 | $1.01 | 461,327 | 04-17-2024 |
$1.09 | $1.19 | $1.09 | $1.19 | $1.09 | 362,852 | 04-16-2024 |
$1.19 | $1.24 | $1.19 | $1.24 | $1.16 | 508,956 | 04-15-2024 |
$1.22 | $1.24 | $1.22 | $1.245 | $1.155 | 796,743 | 04-12-2024 |
$1.24 | $1.26 | $1.24 | $1.26 | $1.22 | 615,835 | 04-11-2024 |
$1.25 | $1.21 | $1.25 | $1.25 | $1.19 | 439,485 | 04-10-2024 |
$1.23 | $1.35 | $1.23 | $1.36 | $1.22 | 350,819 | 04-09-2024 |
$1.33 | $1.35 | $1.33 | $1.35 | $1.3 | 284,940 | 04-08-2024 |
$1.32 | $1.39 | $1.32 | $1.41 | $1.3 | 378,221 | 04-05-2024 |
$1.37 | $1.4 | $1.37 | $1.4 | $1.34 | 438,959 | 04-04-2024 |
$1.38 | $1.4 | $1.38 | $1.43 | $1.38 | 233,597 | 04-03-2024 |
$1.41 | $1.43 | $1.41 | $1.47 | $1.395 | 187,855 | 04-02-2024 |
News, Short Squeeze, Breakout and More Instantly...
YARDLEY, Pa., April 25, 2024 (GLOBE NEWSWIRE) -- Optinose (NASDAQ:OPTN), a pharmaceutical company focused on patients treated by ear, nose and t...