We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| OptiNose Inc | NASDAQ:OPTN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 6.08 | 4.53 | 8.92 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 09:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 30 Jan 2025 | 6.08 | 0.08 | 1.33% | 5.84 | 6.22 | 26,782 |
| 29 Jan 2025 | 6.00 | -0.15 | -2.44% | 6.00 | 6.38 | 22,483 |
| 28 Jan 2025 | 6.15 | -0.24 | -3.76% | 6.02 | 6.46 | 17,214 |
| 27 Jan 2025 | 6.39 | -0.16 | -2.44% | 6.2001 | 6.81 | 45,220 |
| 24 Jan 2025 | 6.55 | -0.14 | -2.09% | 6.50 | 6.82 | 24,410 |
| 23 Jan 2025 | 6.69 | 0.00 | 0.00% | 6.69 | 6.69 | 0 |
| 22 Jan 2025 | 6.69 | -0.23 | -3.32% | 6.58 | 7.08 | 59,180 |
| 21 Jan 2025 | 6.92 | 0.54 | 8.46% | 6.16 | 7.32 | 172,363 |
| 17 Jan 2025 | 6.38 | 0.35 | 5.80% | 6.0107 | 6.65 | 109,793 |
| 16 Jan 2025 | 6.03 | 0.03 | 0.50% | 5.626 | 6.4514 | 56,887 |
| 15 Jan 2025 | 6.00 | 1.00 | 20.00% | 5.07 | 6.10 | 71,662 |
| 14 Jan 2025 | 5.00 | -0.02 | -0.40% | 4.93 | 5.11 | 60,619 |
| 13 Jan 2025 | 5.02 | -0.28 | -5.19% | 4.93 | 5.30 | 55,711 |
| 10 Jan 2025 | 5.295 | -0.37 | -6.45% | 5.28 | 5.60 | 47,782 |
| 08 Jan 2025 | 5.66 | -0.30 | -5.03% | 5.60 | 6.0717 | 26,391 |
| 07 Jan 2025 | 5.96 | -0.16 | -2.61% | 5.91 | 6.3762 | 37,229 |
| 06 Jan 2025 | 6.12 | -0.38 | -5.85% | 6.12 | 6.80 | 30,392 |
| 03 Jan 2025 | 6.50 | -0.20 | -2.99% | 6.41 | 6.81 | 28,035 |
| 02 Jan 2025 | 6.70 | 0.02 | 0.30% | 6.09 | 6.88 | 67,884 |
| 31 Dec 2024 | 6.68 | 6.27 | 1,517.04% | 5.71 | 6.97 | 192,366 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.62 | 6.82 | 5.84 | 6.26 | 27,222 | -0.54 | -8.16% |
| 1 Month | 6.81 | 7.32 | 4.93 | 6.15 | 52,480 | -0.73 | -10.72% |
| 3 Months | 0.76 | 7.32 | 0.321 | 0.6136999 | 815,337 | 5.32 | 700.00% |
| 6 Months | 1.05 | 7.32 | 0.321 | 0.7082896 | 582,613 | 5.03 | 479.05% |
| 1 Year | 1.33 | 7.32 | 0.321 | 1.01 | 732,843 | 4.75 | 357.14% |
| 3 Years | 2.19 | 7.32 | 0.321 | 1.37 | 440,033 | 3.89 | 177.63% |
| 5 Years | 8.16 | 10.00 | 0.321 | 2.36 | 427,033 | -2.08 | -25.49% |
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
