Stocks
News
ETFs
Economy
Currencies
Press Releases
OptiNose, Inc. - Common Stock (OPTN)
Last Price
9.6000
Change
+0.00 (0.00%)
NASDAQ
· Last Trade: Aug 1st, 6:33 PM EDT
Quote
News
Press Releases
Chart
Historical
FAQ
About
Competitors
Historical Prices For OptiNose, Inc. - Common Stock (OPTN)
Date Range:
2025-05-01 - 2025-08-01
Date
Open
High
Low
Close
Volume
Adjusted Close
5/20/2025
9.71
0.00
9.71
9.60
0
9.60
5/19/2025
9.62
9.75
9.50
9.71
56,786
9.71
5/16/2025
9.44
9.74
9.44
9.69
169,941
9.69
5/15/2025
9.42
9.58
9.42
9.52
26,958
9.52
5/14/2025
9.42
9.49
9.42
9.42
15,910
9.42
5/13/2025
9.45
9.47
9.41
9.45
7,508
9.45
5/12/2025
9.43
9.43
9.40
9.42
8,668
9.42
5/09/2025
9.41
9.41
9.38
9.39
8,064
9.39
5/08/2025
9.39
9.43
9.37
9.39
21,241
9.39
5/07/2025
9.38
9.43
9.38
9.40
7,277
9.40
5/06/2025
9.40
9.44
9.38
9.38
22,804
9.38
5/05/2025
9.38
9.44
9.38
9.42
20,508
9.42
5/02/2025
9.41
9.45
9.38
9.40
21,187
9.40