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)

9.120 -0.040 (-0.44%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 3, 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 (%)
Apr 02, 2025 9.100 9.190 9.100 9.160 53,140 +0.01(+0.11%)
Apr 01, 2025 9.120 9.190 9.100 9.150 103,305 -0.02(-0.22%)
Mar 31, 2025 9.130 9.170 9.100 9.170 89,293 +0.02(+0.22%)
Mar 28, 2025 9.150 9.170 9.130 9.150 93,308 +0.01(+0.11%)
Mar 27, 2025 9.190 9.190 9.120 9.140 120,565 -0.03(-0.33%)
Mar 26, 2025 9.170 9.350 9.130 9.170 142,100 +0.00(+0.00%)
Mar 25, 2025 9.140 9.217 9.140 9.170 111,438 +0.00(+0.00%)
Mar 24, 2025 9.120 9.270 9.120 9.170 214,079 +0.02(+0.22%)
Mar 21, 2025 9.120 9.170 9.100 9.150 283,160 +0.00(+0.00%)
Mar 20, 2025 9.500 9.600 9.090 9.150 2,173,323 +3.15(+52.50%)
Mar 19, 2025 5.800 6.138 5.440 6.000 20,824 +0.20(+3.45%)
Mar 18, 2025 5.955 6.017 5.590 5.800 13,394 -0.08(-1.36%)
Mar 17, 2025 5.510 6.260 5.500 5.880 34,649 +0.52(+9.70%)
Mar 14, 2025 5.400 5.473 5.330 5.360 13,523 -0.01(-0.19%)
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%)
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.