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 )

1.080 +0.010 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 7.730 10.00 7.250 7.440 8,196,318 +1.02(+15.89%)
Jun 29, 2020 6.420 6.740 6.230 6.420 182,670 +0.05(+0.78%)
Jun 26, 2020 6.790 6.970 6.310 6.370 845,700 -0.56(-8.08%)
Jun 25, 2020 6.520 6.950 6.400 6.930 250,746 +0.37(+5.64%)
Jun 24, 2020 6.640 6.768 6.357 6.560 211,762 -0.16(-2.38%)
Jun 23, 2020 6.610 6.850 6.490 6.720 257,381 +0.22(+3.38%)
Jun 22, 2020 6.220 6.670 6.040 6.500 161,951 +0.23(+3.67%)
Jun 19, 2020 5.960 6.390 5.960 6.270 279,900 +0.32(+5.38%)
Jun 18, 2020 5.830 5.990 5.720 5.950 146,055 +0.10(+1.71%)
Jun 17, 2020 5.930 5.970 5.750 5.850 95,592 -0.03(-0.51%)
Jun 16, 2020 5.880 6.000 5.690 5.880 199,898 +0.07(+1.20%)
Jun 15, 2020 5.290 5.890 5.210 5.810 240,482 +0.35(+6.41%)
Jun 12, 2020 5.560 5.740 5.225 5.460 316,600 +0.08(+1.49%)
Jun 11, 2020 5.390 5.630 5.310 5.380 386,725 -0.27(-4.78%)
Jun 10, 2020 5.880 5.920 5.400 5.650 290,599 -0.24(-4.07%)
Jun 09, 2020 5.440 6.060 5.271 5.890 303,197 +0.42(+7.68%)
Jun 08, 2020 5.410 5.510 5.190 5.470 220,511 +0.11(+2.05%)
Jun 05, 2020 5.570 5.680 5.330 5.360 246,000 +0.07(+1.32%)
Jun 04, 2020 5.000 5.350 5.000 5.290 257,461 +0.23(+4.55%)
Jun 03, 2020 5.000 5.140 4.845 5.060 401,341 +0.11(+2.22%)
Jun 02, 2020 4.680 4.960 4.560 4.950 169,016 +0.30(+6.45%)
Jun 01, 2020 4.360 4.710 4.330 4.650 162,132 +0.33(+7.64%)
May 29, 2020 4.630 4.630 4.170 4.320 371,300 -0.33(-7.10%)
May 28, 2020 4.560 4.790 4.520 4.650 149,067 +0.12(+2.65%)
May 27, 2020 4.860 4.970 4.520 4.530 156,112 -0.28(-5.82%)
May 26, 2020 4.730 4.870 4.660 4.810 193,955 +0.22(+4.79%)
May 22, 2020 4.350 4.610 4.320 4.590 86,500 +0.24(+5.52%)
May 21, 2020 4.390 4.400 4.200 4.350 160,652 -0.01(-0.23%)
May 20, 2020 4.300 4.450 4.290 4.360 227,659 +0.11(+2.59%)
May 19, 2020 4.180 4.430 4.150 4.250 415,264 +0.05(+1.19%)
May 18, 2020 4.050 4.228 3.960 4.200 292,438 +0.30(+7.55%)
May 15, 2020 3.930 4.050 3.860 3.905 282,000 +0.00(+0.13%)
May 14, 2020 4.040 4.180 3.830 3.900 641,212 -0.21(-5.11%)
May 13, 2020 4.220 4.250 4.105 4.110 465,282 -0.12(-2.84%)
May 12, 2020 4.240 4.370 4.220 4.230 305,252 -0.02(-0.47%)
May 11, 2020 4.160 4.351 4.160 4.250 377,441 +0.03(+0.71%)
May 08, 2020 4.360 4.410 4.050 4.220 401,500 -0.18(-4.09%)
May 07, 2020 4.350 4.470 4.210 4.400 373,230 +0.07(+1.62%)
May 06, 2020 4.190 4.430 4.170 4.330 315,818 +0.19(+4.46%)
May 05, 2020 4.120 4.305 4.050 4.145 330,254 +0.10(+2.60%)
May 04, 2020 4.230 4.280 4.020 4.040 308,562 -0.14(-3.35%)
May 01, 2020 4.010 4.200 3.970 4.180 527,800 +0.14(+3.47%)
Apr 30, 2020 4.260 4.260 3.980 4.040 642,436 -0.14(-3.35%)
Apr 29, 2020 4.180 4.340 4.000 4.180 503,288 +0.18(+4.50%)
Apr 28, 2020 4.370 4.440 3.975 4.000 575,123 -0.25(-5.88%)
Apr 27, 2020 4.100 4.430 4.080 4.250 416,295 +0.25(+6.25%)
Apr 24, 2020 4.000 4.100 4.000 4.000 229,300 +0.00(+0.00%)
Apr 23, 2020 3.850 4.180 3.710 4.000 420,741 +0.15(+3.90%)
Apr 22, 2020 3.760 3.900 3.670 3.850 110,020 +0.14(+3.77%)
Apr 21, 2020 3.870 4.050 3.700 3.710 205,463 -0.29(-7.25%)
Apr 20, 2020 3.820 4.100 3.810 4.000 278,779 +0.07(+1.78%)
Apr 17, 2020 3.920 4.040 3.850 3.930 311,600 +0.15(+3.97%)
Apr 16, 2020 3.840 3.980 3.650 3.780 262,446 -0.06(-1.56%)
Apr 15, 2020 3.950 4.030 3.740 3.840 303,203 -0.18(-4.48%)
Apr 14, 2020 4.000 4.110 3.920 4.020 211,789 +0.13(+3.34%)
Apr 13, 2020 4.080 4.080 3.740 3.890 182,850 -0.15(-3.71%)
Apr 09, 2020 3.860 4.150 3.820 4.040 567,700 +0.29(+7.73%)
Apr 08, 2020 4.080 4.080 3.620 3.750 426,468 -0.22(-5.54%)
Apr 07, 2020 3.990 4.270 3.930 3.970 967,132 +0.08(+2.06%)
Apr 06, 2020 3.710 4.000 3.620 3.890 264,026 +0.31(+8.66%)
Apr 03, 2020 4.170 4.300 3.505 3.580 199,800 -0.61(-14.56%)
Apr 02, 2020 4.350 4.770 3.960 4.190 257,890 -0.19(-4.34%)
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.