Education
About Us
Working with TipRanks
Follow Us
Optinose (OPTN)
:OPTN
Time Period
1Y
Events
Historical Prices
Rows:
May 23, 2025
9.67
9.72
9.48
9.60
9.60
0.00%
0
0.00
May 22, 2025
9.67
9.72
9.48
9.60
9.60
0.00%
0
0.00
May 21, 2025
9.67
9.72
9.48
9.60
9.60
0.00%
0
0.00
May 20, 2025
9.67
9.72
9.48
9.60
9.60
-1.13%
860,961
8.97
May 19, 2025
9.62
9.75
9.50
9.71
9.71
+0.21%
56,786
0.60
May 16, 2025
9.44
9.74
9.44
9.69
9.69
+1.79%
169,941
1.83
May 15, 2025
9.42
9.58
9.42
9.52
9.52
+1.06%
26,958
0.29
May 14, 2025
9.42
9.49
9.42
9.42
9.42
-0.32%
15,910
0.17
May 13, 2025
9.45
9.47
9.41
9.45
9.45
+0.32%
7,508
0.08
May 12, 2025
9.43
9.43
9.40
9.42
9.42
+0.32%
8,668
0.09
May 09, 2025
9.41
9.41
9.38
9.39
9.39
0.00%
8,064
0.09
May 08, 2025
9.39
9.43
9.37
9.39
9.39
-0.11%
21,241
0.23
May 07, 2025
9.38
9.43
9.38
9.40
9.40
+0.21%
7,277
0.08
May 06, 2025
9.40
9.44
9.38
9.38
9.38
-0.42%
22,804
0.25
May 05, 2025
9.38
9.44
9.38
9.42
9.42
+0.21%
20,508
0.22
May 02, 2025
9.41
9.45
9.38
9.40
9.40
+0.11%
21,187
0.23
May 01, 2025
9.33
9.39
9.33
9.39
9.39
+0.75%
12,393
0.13
Apr 30, 2025
9.28
9.37
9.28
9.32
9.32
0.00%
17,736
0.19
Apr 29, 2025
9.32
9.35
9.28
9.32
9.32
-0.21%
32,180
0.35
Apr 28, 2025
9.29
9.35
9.25
9.34
9.34
+0.65%
25,408
0.27
Apr 25, 2025
9.20
9.30
9.20
9.28
9.28
+0.22%
18,755
0.20
Apr 24, 2025
9.18
9.29
9.18
9.26
9.26
+0.87%
47,185
0.50
Apr 23, 2025
9.23
9.30
9.18
9.18
9.18
+0.11%
22,306
0.24
Apr 22, 2025
9.21
9.22
9.14
9.17
9.17
+0.11%
48,209
0.50
Apr 21, 2025
9.14
9.22
9.14
9.16
9.16
-0.11%
29,551
0.30
Apr 17, 2025
9.21
9.24
9.15
9.17
9.17
+0.11%
19,070
0.19
Apr 16, 2025
9.17
9.28
9.12
9.16
9.16
-0.33%
33,954
0.34
Apr 15, 2025
9.12
9.19
9.09
9.19
9.19
+0.99%
95,995
0.98
Apr 14, 2025
9.11
9.13
9.05
9.10
9.10
+0.33%
89,211
0.91
Apr 11, 2025
9.04
9.10
9.00
9.07
9.07
+0.22%
54,706
0.56
Apr 10, 2025
8.97
9.11
8.90
9.05
9.05
+0.56%
195,940
2.07
Apr 09, 2025
9.02
9.10
8.75
9.00
9.00
-0.55%
498,874
5.70
Apr 08, 2025
9.14
9.15
9.03
9.05
9.05
-0.55%
107,029
1.24
Apr 07, 2025
9.02
9.15
8.96
9.10
9.10
0.00%
225,797
2.71
Apr 04, 2025
9.11
9.19
9.04
9.10
9.10
-0.44%
229,502
2.84
Apr 03, 2025
9.10
9.19
9.09
9.14
9.14
-0.22%
70,447
0.85
Apr 02, 2025
9.10
9.19
9.10
9.16
9.16
+0.11%
53,140
0.64
Apr 01, 2025
9.12
9.19
9.10
9.15
9.15
-0.22%
103,655
1.27
Mar 31, 2025
9.13
9.17
9.10
9.17
9.17
+0.22%
89,293
1.10
Mar 28, 2025
9.15
9.17
9.13
9.15
9.15
+0.11%
93,308
1.16
Mar 27, 2025
9.19
9.19
9.12
9.14
9.14
-0.33%
120,565
1.52
Mar 26, 2025
9.17
9.35
9.13
9.17
9.17
0.00%
142,100
1.80
Mar 25, 2025
9.14
9.22
9.14
9.17
9.17
0.00%
111,438
1.43
Mar 24, 2025
9.12
9.27
9.12
9.17
9.17
+0.22%
214,076
2.87
Mar 21, 2025
9.12
9.17
9.10
9.15
9.15
0.00%
283,160
4.01
Mar 20, 2025
9.50
9.60
9.09
9.15
9.15
+52.50%
2,173,473
59.39
Mar 19, 2025
5.80
6.14
5.44
6.00
6.00
+3.45%
20,824
0.57
Mar 18, 2025
5.96
6.02
5.59
5.80
5.80
-1.36%
13,394
0.37
Mar 17, 2025
5.52
6.26
5.50
5.88
5.88
+9.70%
34,649
0.94
Mar 14, 2025
5.40
5.47
5.33
5.36
5.36
-0.19%
13,523
0.36
Rows: