NASDAQ:OPTN
OptiNose Inc. Stock Price (Quote)
$1.14
+0.130 (+12.87%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 OPTN stock ended at $1.14. This is 12.87% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 13.08% from a day low at $1.07 to a day high of $1.21. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $1.20 | $1.21 | $1.07 | $1.14 | 2 747 355 |
| May 03, 2024 | $0.88 | $1.01 | $0.88 | $1.01 | 1 085 790 |
| May 02, 2024 | $0.92 | $0.93 | $0.87 | $0.88 | 503 848 |
| May 01, 2024 | $0.82 | $0.92 | $0.82 | $0.91 | 814 786 |
| Apr 30, 2024 | $0.83 | $0.85 | $0.81 | $0.82 | 1 210 218 |
| Apr 29, 2024 | $0.86 | $0.88 | $0.83 | $0.86 | 1 340 045 |
| Apr 26, 2024 | $0.90 | $0.91 | $0.80 | $0.86 | 3 130 596 |
| Apr 25, 2024 | $1.24 | $1.25 | $0.89 | $0.91 | 23 121 979 |
| Apr 24, 2024 | $0.95 | $0.96 | $0.89 | $0.93 | 568 513 |
| Apr 23, 2024 | $1.01 | $1.06 | $0.94 | $0.97 | 671 638 |
| Apr 22, 2024 | $0.91 | $1.05 | $0.86 | $1.03 | 1 182 214 |
| Apr 19, 2024 | $0.93 | $0.97 | $0.89 | $0.89 | 652 503 |
| Apr 18, 2024 | $1.02 | $1.03 | $0.92 | $0.93 | 547 761 |
| Apr 17, 2024 | $1.12 | $1.13 | $1.01 | $1.02 | 457 092 |
| Apr 16, 2024 | $1.19 | $1.19 | $1.09 | $1.09 | 360 634 |
| Apr 15, 2024 | $1.21 | $1.22 | $1.16 | $1.19 | 496 687 |
| Apr 12, 2024 | $1.24 | $1.25 | $1.16 | $1.22 | 789 798 |
| Apr 11, 2024 | $1.26 | $1.26 | $1.22 | $1.24 | 602 568 |
| Apr 10, 2024 | $1.21 | $1.25 | $1.20 | $1.25 | 434 036 |
| Apr 09, 2024 | $1.35 | $1.36 | $1.22 | $1.23 | 350 810 |
| Apr 08, 2024 | $1.35 | $1.35 | $1.30 | $1.33 | 268 231 |
| Apr 05, 2024 | $1.39 | $1.41 | $1.30 | $1.32 | 376 029 |
| Apr 04, 2024 | $1.40 | $1.40 | $1.34 | $1.37 | 395 653 |
| Apr 03, 2024 | $1.40 | $1.43 | $1.38 | $1.38 | 227 277 |
| Apr 02, 2024 | $1.43 | $1.47 | $1.40 | $1.41 | 183 825 |
