We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| OptiNose Inc | NASDAQ:OPTN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.13 | -11.40% | 1.01 | 1.02 | 1.03 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.15 | 1.01 | 1.15 | 856,194 | 00:59:55 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.03 | -0.11 | -9.65% | 1.01 | 1.15 | 855,444 |
| 06 May 2024 | 1.14 | 0.13 | 12.87% | 1.07 | 1.21 | 2,790,071 |
| 03 May 2024 | 1.01 | 0.13 | 15.09% | 0.8799 | 1.01 | 1,120,247 |
| 02 May 2024 | 0.8776 | -0.0306 | -3.37% | 0.8705 | 0.925 | 518,415 |
| 01 May 2024 | 0.9082 | 0.0872 | 10.62% | 0.8172 | 0.928 | 815,170 |
| 30 Apr 2024 | 0.821 | -0.0382 | -4.45% | 0.81045 | 0.8452 | 1,224,976 |
| 29 Apr 2024 | 0.8592 | -0.0012 | -0.14% | 0.83 | 0.8783 | 1,380,603 |
| 26 Apr 2024 | 0.8604 | -0.0446 | -4.93% | 0.80 | 0.9136 | 3,141,180 |
| 25 Apr 2024 | 0.905 | -0.0203 | -2.19% | 0.8878 | 1.25 | 23,367,562 |
| 24 Apr 2024 | 0.9253 | -0.0424 | -4.38% | 0.8907 | 0.963 | 571,324 |
| 23 Apr 2024 | 0.9677 | -0.0623 | -6.05% | 0.9402 | 1.06 | 671,645 |
| 22 Apr 2024 | 1.03 | 0.14 | 15.19% | 0.855 | 1.05 | 1,262,211 |
| 19 Apr 2024 | 0.8942 | -0.0335 | -3.61% | 0.8942 | 0.965499 | 653,099 |
| 18 Apr 2024 | 0.9277 | -0.0923 | -9.05% | 0.9156 | 1.06 | 548,193 |
| 17 Apr 2024 | 1.02 | -0.07 | -6.42% | 1.01 | 1.13 | 461,327 |
| 16 Apr 2024 | 1.09 | -0.10 | -8.40% | 1.09 | 1.19 | 362,600 |
| 15 Apr 2024 | 1.19 | -0.03 | -2.46% | 1.16 | 1.24 | 508,955 |
| 12 Apr 2024 | 1.22 | -0.02 | -1.61% | 1.155 | 1.245 | 796,743 |
| 11 Apr 2024 | 1.24 | -0.01 | -0.80% | 1.22 | 1.26 | 615,835 |
| 10 Apr 2024 | 1.25 | 0.02 | 1.63% | 1.19 | 1.25 | 439,385 |
| 09 Apr 2024 | 1.23 | -0.10 | -7.52% | 1.22 | 1.36 | 350,816 |
| 08 Apr 2024 | 1.33 | 0.01 | 0.76% | 1.30 | 1.35 | 284,915 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.83 | 1.21 | 0.81045 | 1.01 | 1,293,776 | 0.18 | 21.69% |
| 1 Month | 1.35 | 1.36 | 0.80 | 0.9461095 | 2,014,113 | -0.34 | -25.19% |
| 3 Months | 1.325 | 2.10 | 0.80 | 1.26 | 1,171,971 | -0.315 | -23.77% |
| 6 Months | 1.21 | 2.10 | 0.80 | 1.26 | 716,087 | -0.20 | -16.53% |
| 1 Year | 1.97 | 2.10 | 0.80 | 1.25 | 604,546 | -0.96 | -48.73% |
| 3 Years | 3.13 | 4.30 | 0.80 | 1.83 | 383,458 | -2.12 | -67.73% |
| 5 Years | 10.87 | 11.66 | 0.80 | 3.24 | 372,114 | -9.86 | -90.71% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
