OptiNose, Inc. - Common Stock (OPTN)
9.6000
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 8th, 4:18 AM EDT
Historical Prices For OptiNose, Inc. - Common Stock (OPTN)
| 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 |
| 5/01/2025 | 9.33 | 9.39 | 9.33 | 9.39 | 12,393 | 9.39 |
| 4/30/2025 | 9.28 | 9.37 | 9.28 | 9.32 | 17,736 | 9.32 |
| 4/29/2025 | 9.32 | 9.35 | 9.28 | 9.32 | 32,180 | 9.32 |
| 4/28/2025 | 9.29 | 9.35 | 9.25 | 9.34 | 25,408 | 9.34 |
| 4/25/2025 | 9.20 | 9.30 | 9.20 | 9.28 | 18,755 | 9.28 |
| 4/24/2025 | 9.18 | 9.29 | 9.18 | 9.26 | 47,185 | 9.26 |
| 4/23/2025 | 9.23 | 9.30 | 9.18 | 9.18 | 22,306 | 9.18 |
| 4/22/2025 | 9.21 | 9.22 | 9.14 | 9.17 | 48,209 | 9.17 |
| 4/21/2025 | 9.14 | 9.22 | 9.14 | 9.16 | 29,551 | 9.16 |
| 4/17/2025 | 9.21 | 9.24 | 9.15 | 9.17 | 19,070 | 9.17 |
| 4/16/2025 | 9.17 | 9.28 | 9.12 | 9.16 | 33,954 | 9.16 |
| 4/15/2025 | 9.12 | 9.19 | 9.09 | 9.19 | 95,995 | 9.19 |
| 4/14/2025 | 9.11 | 9.13 | 9.05 | 9.10 | 89,211 | 9.10 |
| 4/11/2025 | 9.04 | 9.10 | 9.00 | 9.07 | 54,706 | 9.07 |
| 4/10/2025 | 8.97 | 9.11 | 8.90 | 9.05 | 195,940 | 9.05 |
| 4/09/2025 | 9.02 | 9.10 | 8.75 | 9.00 | 498,874 | 9.00 |
| 4/08/2025 | 9.14 | 9.15 | 9.03 | 9.05 | 107,029 | 9.05 |