Highlights
NASDAQ: OPTN       Optinose Inc
Last Price Today's Change   Day's Range   Trading Volume
8.57   -0.25 (2.83%)  8.42 - 8.89  131,800

Recent Prices

Date Open Range Close Change Volume
17/01/2020 8.89 8.42 - 8.89 8.57 -0.25 (2.83%) 131,800
16/01/2020 9.34 8.81 - 9.40 8.82 -0.38 (4.13%) 206,400
15/01/2020 8.62 8.60 - 9.40 9.20 +0.62 (7.23%) 164,400
14/01/2020 8.04 7.84 - 8.63 8.58 +0.47 (5.80%) 162,200
13/01/2020 8.04 7.82 - 8.19 8.09 -0.01 (0.12%) 163,400
10/01/2020 8.13 7.88 - 8.24 8.11 +0.01 (0.12%) 187,400
09/01/2020 8.19 7.85 - 8.25 8.10 -0.01 (0.12%) 169,700
08/01/2020 7.78 7.67 - 8.23 8.11 +0.29 (3.71%) 301,700
07/01/2020 8.00 7.75 - 8.09 7.82 -0.195 (2.43%) 170,500
06/01/2020 8.08 7.96 - 8.52 8.015 -0.145 (1.78%) 271,300
03/01/2020 8.29 8.10 - 8.53 8.16 -0.31 (3.66%) 174,900
02/01/2020 9.30 8.41 - 9.64 8.47 -0.75 (8.13%) 342,300
31/12/2019 9.61 9.12 - 9.64 9.22 -0.405 (4.21%) 228,900
30/12/2019 9.92 9.49 - 9.94 9.625 -0.265 (2.68%) 107,000
27/12/2019 10.00 9.72 - 10.00 9.89 -0.05 (0.50%) 95,900
26/12/2019 9.76 9.76 - 10.07 9.94 +0.12 (1.22%) 115,300
24/12/2019 9.85 9.66 - 10.00 9.82 -0.02 (0.20%) 85,600
23/12/2019 9.75 8.85 - 9.96 9.84 +0.15 (1.55%) 328,400

  Be the first to like this.
 


 

3414  4674  636  186 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 NIO 4.67+0.30 
 TTNP 0.334+0.084 
 SPY 331.95+1.03 
 SNCA 1.60+0.35 
 EEM 46.23+0.26 
 AVP 5.60-0.05 
 AMD 50.93+1.16 
 CHK 0.661-0.029 
 BAC 34.71-0.01 
 GE 11.81-0.03 
Partners & Brokers