Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

OptiNose, Inc. - Common Stock (NQ: OPTN )

5.370 -0.100 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 5.500 5.530 5.360 5.370 12,945 -0.10(-1.83%)
Mar 12, 2025 5.500 5.560 5.470 5.470 10,913 +0.02(+0.37%)
Mar 11, 2025 5.370 5.499 5.370 5.450 12,013 -0.01(-0.18%)
Mar 10, 2025 5.270 5.610 5.270 5.460 17,307 +0.18(+3.41%)
Mar 07, 2025 5.260 5.420 5.110 5.280 17,644 -0.03(-0.56%)
Mar 06, 2025 5.470 5.620 5.310 5.310 17,131 -0.13(-2.39%)
Mar 05, 2025 5.330 5.550 5.330 5.440 20,448 -0.18(-3.20%)
Mar 04, 2025 5.270 5.810 5.100 5.620 51,128 +0.35(+6.64%)
Mar 03, 2025 5.690 5.819 5.110 5.270 41,852 -0.54(-9.29%)
Feb 28, 2025 5.820 5.820 5.210 5.810 35,545 +0.19(+3.38%)
Feb 27, 2025 6.077 6.077 5.620 5.620 8,329 -0.03(-0.53%)
Feb 26, 2025 5.500 6.050 5.350 5.650 16,586 +0.30(+5.61%)
Feb 25, 2025 5.520 5.680 5.320 5.350 13,162 -0.30(-5.31%)
Feb 24, 2025 5.940 6.230 5.650 5.650 7,238 -0.12(-2.08%)
Feb 21, 2025 5.995 6.185 5.710 5.770 7,528 -0.23(-3.83%)
Feb 20, 2025 6.010 6.490 6.000 6.000 18,114 +0.05(+0.84%)
Feb 19, 2025 6.040 6.320 5.800 5.950 12,986 +0.10(+1.71%)
Feb 18, 2025 5.950 6.337 5.690 5.850 10,470 -0.15(-2.50%)
Feb 14, 2025 5.620 6.170 5.460 6.000 23,563 +0.38(+6.76%)
Feb 13, 2025 5.510 5.850 5.330 5.620 17,514 +0.11(+2.00%)
Feb 12, 2025 5.500 5.670 5.200 5.510 8,595 +0.00(+0.00%)
Feb 11, 2025 5.740 5.800 5.510 5.510 7,171 -0.19(-3.33%)
Feb 10, 2025 5.780 5.830 5.697 5.700 7,293 -0.11(-1.89%)
Feb 07, 2025 6.050 6.050 5.790 5.810 8,339 -0.18(-3.01%)
Feb 06, 2025 6.160 6.390 5.750 5.990 16,949 -0.01(-0.17%)
Feb 05, 2025 5.830 6.330 5.550 6.000 22,679 +0.11(+1.87%)
Feb 04, 2025 5.920 6.200 5.720 5.890 16,819 -0.12(-2.00%)
Feb 03, 2025 5.780 6.353 5.705 6.010 27,787 +0.09(+1.52%)
Jan 31, 2025 6.220 6.220 5.742 5.920 35,702 -0.16(-2.63%)
Jan 30, 2025 5.980 6.220 5.850 6.080 26,783 +0.08(+1.33%)
Jan 29, 2025 6.110 6.380 6.000 6.000 22,483 -0.15(-2.44%)
Jan 28, 2025 6.390 6.460 6.020 6.150 17,214 -0.24(-3.76%)
Jan 27, 2025 6.580 6.810 6.200 6.390 45,229 -0.16(-2.44%)
Jan 24, 2025 6.620 6.820 6.500 6.550 24,410 -0.01(-0.15%)
Jan 23, 2025 6.620 7.070 6.500 6.560 55,742 -0.13(-1.94%)
Jan 22, 2025 6.950 7.100 6.580 6.690 62,205 -0.23(-3.32%)
Jan 21, 2025 6.300 7.320 6.160 6.920 172,584 +0.54(+8.46%)
Jan 17, 2025 6.160 6.650 6.011 6.380 109,793 +0.35(+5.80%)
Jan 16, 2025 6.070 6.451 5.626 6.030 56,887 +0.03(+0.50%)
Jan 15, 2025 5.480 6.100 5.070 6.000 71,585 +1.00(+20.00%)
Jan 14, 2025 5.000 5.110 4.930 5.000 60,619 -0.02(-0.40%)
Jan 13, 2025 5.300 5.300 4.930 5.020 55,711 -0.28(-5.19%)
Jan 10, 2025 5.600 5.600 5.280 5.295 47,782 -0.37(-6.45%)
Jan 08, 2025 5.990 6.072 5.600 5.660 26,393 -0.30(-5.03%)
Jan 07, 2025 5.950 6.376 5.910 5.960 37,229 -0.16(-2.61%)
Jan 06, 2025 6.800 6.800 6.120 6.120 30,392 -0.38(-5.85%)
Jan 03, 2025 6.810 6.810 6.410 6.500 28,035 -0.20(-2.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.