Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optinose Inc (NQ: OPTN )

1.260 -0.030 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 3.220 3.300 3.190 3.190 222,946 -0.03(-0.93%)
May 27, 2021 3.220 3.310 3.170 3.220 266,206 +0.03(+0.94%)
May 26, 2021 3.010 3.200 3.010 3.190 164,512 +0.17(+5.63%)
May 25, 2021 3.200 3.250 3.010 3.020 497,264 +0.02(+0.67%)
May 24, 2021 3.200 3.210 2.990 3.000 246,894 -0.19(-5.96%)
May 21, 2021 3.130 3.250 3.100 3.190 125,593 +0.10(+3.24%)
May 20, 2021 3.000 3.100 2.980 3.090 183,283 +0.10(+3.34%)
May 19, 2021 3.130 3.160 2.960 2.990 179,898 -0.20(-6.27%)
May 18, 2021 3.190 3.301 3.170 3.190 142,573 +0.01(+0.31%)
May 17, 2021 3.190 3.240 3.130 3.180 92,147 -0.02(-0.63%)
May 14, 2021 3.120 3.280 3.080 3.200 364,181 +0.08(+2.56%)
May 13, 2021 3.070 3.190 3.020 3.120 255,923 +0.03(+0.97%)
May 12, 2021 2.950 3.140 2.910 3.090 233,981 +0.18(+6.19%)
May 11, 2021 2.900 2.990 2.800 2.910 594,779 -0.04(-1.36%)
May 10, 2021 3.100 3.100 2.940 2.950 428,390 -0.15(-4.84%)
May 07, 2021 3.130 3.235 3.030 3.100 579,297 -0.03(-0.96%)
May 06, 2021 3.200 3.250 3.060 3.130 442,034 -0.10(-3.10%)
May 05, 2021 3.380 3.390 3.180 3.230 459,630 -0.07(-2.12%)
May 04, 2021 3.400 3.480 3.240 3.300 387,077 -0.14(-4.07%)
May 03, 2021 3.600 3.620 3.410 3.440 432,884 -0.13(-3.64%)
Apr 30, 2021 3.690 3.740 3.570 3.570 369,500 -0.15(-4.03%)
Apr 29, 2021 3.740 3.760 3.690 3.720 221,549 +0.03(+0.81%)
Apr 28, 2021 3.740 3.780 3.630 3.690 224,638 -0.04(-1.07%)
Apr 27, 2021 3.820 3.840 3.710 3.730 153,486 -0.10(-2.61%)
Apr 26, 2021 3.730 3.920 3.710 3.830 251,086 +0.07(+1.86%)
Apr 23, 2021 3.710 3.800 3.650 3.760 189,900 +0.06(+1.62%)
Apr 22, 2021 3.610 3.750 3.570 3.700 184,908 +0.12(+3.35%)
Apr 21, 2021 3.530 3.620 3.460 3.580 237,612 +0.08(+2.29%)
Apr 20, 2021 3.460 3.520 3.400 3.500 243,495 +0.01(+0.29%)
Apr 19, 2021 3.520 3.530 3.390 3.490 386,469 -0.02(-0.57%)
Apr 16, 2021 3.560 3.620 3.470 3.510 616,200 -0.08(-2.23%)
Apr 15, 2021 3.570 3.640 3.540 3.590 205,552 +0.02(+0.56%)
Apr 14, 2021 3.540 3.590 3.520 3.570 212,621 +0.03(+0.85%)
Apr 13, 2021 3.460 3.560 3.460 3.540 227,406 +0.08(+2.31%)
Apr 12, 2021 3.530 3.530 3.410 3.460 261,546 -0.06(-1.70%)
Apr 09, 2021 3.480 3.610 3.450 3.520 218,900 +0.04(+1.15%)
Apr 08, 2021 3.500 3.530 3.390 3.480 414,372 -0.02(-0.57%)
Apr 07, 2021 3.520 3.600 3.460 3.500 367,911 -0.07(-1.96%)
Apr 06, 2021 3.570 3.635 3.540 3.570 249,143 +0.00(+0.00%)
Apr 05, 2021 3.710 3.710 3.500 3.570 314,518 -0.11(-2.99%)
Apr 01, 2021 3.670 3.710 3.500 3.680 185,800 -0.01(-0.27%)
Mar 31, 2021 3.520 3.710 3.510 3.690 223,892 +0.18(+5.13%)
Mar 30, 2021 3.450 3.550 3.450 3.510 217,375 +0.02(+0.57%)
Mar 29, 2021 3.520 3.580 3.410 3.490 330,837 -0.04(-1.13%)
Mar 26, 2021 3.550 3.550 3.380 3.530 218,300 +0.00(+0.00%)
Mar 25, 2021 3.460 3.540 3.320 3.530 325,195 +0.06(+1.73%)
Mar 24, 2021 3.570 3.610 3.440 3.470 370,220 -0.08(-2.25%)
Mar 23, 2021 3.610 3.750 3.470 3.550 693,928 +0.03(+0.85%)
Mar 22, 2021 3.700 3.760 3.480 3.520 512,161 -0.18(-4.86%)
Mar 19, 2021 3.840 3.890 3.680 3.700 626,400 -0.14(-3.65%)
Mar 18, 2021 3.890 4.010 3.800 3.840 333,433 -0.02(-0.52%)
Mar 17, 2021 3.860 3.940 3.670 3.860 425,585 -0.06(-1.53%)
Mar 16, 2021 4.000 4.030 3.820 3.920 643,977 +0.05(+1.29%)
Mar 15, 2021 3.850 3.920 3.770 3.870 314,641 +0.03(+0.78%)
Mar 12, 2021 3.760 3.860 3.640 3.840 192,400 +0.08(+2.13%)
Mar 11, 2021 3.730 3.780 3.650 3.760 412,476 +0.06(+1.62%)
Mar 10, 2021 3.760 3.810 3.700 3.700 309,256 +0.02(+0.54%)
Mar 09, 2021 3.600 3.700 3.550 3.680 294,327 +0.10(+2.79%)
Mar 08, 2021 3.500 3.710 3.460 3.580 507,934 +0.07(+1.99%)
Mar 05, 2021 3.500 3.590 3.310 3.510 660,500 +0.00(+0.00%)
Mar 04, 2021 3.750 3.820 3.390 3.510 1,255,311 -0.30(-7.87%)
Mar 03, 2021 3.980 4.200 3.680 3.810 1,636,754 -0.11(-2.81%)
Mar 02, 2021 4.050 4.100 3.910 3.920 542,174 -0.09(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.