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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

9.740 +0.050 (+0.52%)

Streaming Delayed Price Updated: 11:00 AM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	9.440	9.740	9.440	9.690	169,941	+0.17(+1.79%)
May 15, 2025	9.420	9.580	9.420	9.520	26,958	+0.10(+1.06%)
May 14, 2025	9.420	9.490	9.420	9.420	15,910	-0.03(-0.32%)
May 13, 2025	9.450	9.470	9.410	9.450	7,508	+0.03(+0.32%)
May 12, 2025	9.430	9.430	9.400	9.420	8,668	+0.03(+0.32%)
May 09, 2025	9.406	9.406	9.380	9.390	8,064	+0.00(+0.00%)
May 08, 2025	9.390	9.430	9.370	9.390	21,241	-0.01(-0.11%)
May 07, 2025	9.380	9.430	9.380	9.400	7,277	+0.02(+0.21%)
May 06, 2025	9.400	9.440	9.380	9.380	22,804	-0.04(-0.42%)
May 05, 2025	9.380	9.440	9.380	9.420	20,508	+0.02(+0.21%)
May 02, 2025	9.410	9.450	9.380	9.400	21,187	+0.01(+0.11%)
May 01, 2025	9.330	9.390	9.330	9.390	12,393	+0.07(+0.75%)
Apr 30, 2025	9.280	9.370	9.280	9.320	17,736	+0.00(+0.00%)
Apr 29, 2025	9.320	9.350	9.280	9.320	32,180	-0.02(-0.21%)
Apr 28, 2025	9.290	9.350	9.250	9.340	25,408	+0.06(+0.65%)
Apr 25, 2025	9.200	9.300	9.200	9.280	18,755	+0.02(+0.22%)
Apr 24, 2025	9.180	9.290	9.180	9.260	47,185	+0.08(+0.87%)
Apr 23, 2025	9.230	9.300	9.180	9.180	22,306	+0.01(+0.11%)
Apr 22, 2025	9.210	9.220	9.139	9.170	48,209	+0.01(+0.11%)
Apr 21, 2025	9.140	9.220	9.140	9.160	29,551	-0.01(-0.11%)
Apr 17, 2025	9.210	9.240	9.150	9.170	19,070	+0.01(+0.11%)
Apr 16, 2025	9.170	9.280	9.120	9.160	33,954	-0.03(-0.33%)
Apr 15, 2025	9.120	9.190	9.090	9.190	95,995	+0.09(+0.99%)
Apr 14, 2025	9.110	9.130	9.050	9.100	89,211	+0.03(+0.33%)
Apr 11, 2025	9.040	9.100	9.000	9.070	54,706	+0.02(+0.22%)
Apr 10, 2025	8.970	9.110	8.900	9.050	195,940	+0.05(+0.56%)
Apr 09, 2025	9.020	9.100	8.750	9.000	498,874	-0.05(-0.55%)
Apr 08, 2025	9.140	9.150	9.030	9.050	107,029	-0.05(-0.55%)
Apr 07, 2025	9.020	9.150	8.960	9.100	225,797	+0.00(+0.00%)
Apr 04, 2025	9.110	9.190	9.040	9.100	229,502	-0.04(-0.44%)
Apr 03, 2025	9.100	9.190	9.090	9.140	70,481	-0.02(-0.22%)
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%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices