OPTN - OptiNose, Inc.
IEX Last Trade
0.3949
0.008 1.975%
Share volume: 1,124
Last Updated: Fri 27 Dec 2024 08:25:06 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.90%
PREVIOUS CLOSE
CHG
CHG%
$0.39
0.01
2.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $0.35 | $0.35 | $0.42 | $0.42 | $0.35 | $0.35 | $0.42 | $0.42 | 967,252 | $966,735.00 |
| 12/24/2024 | $0.41 | $0.41 | $0.42 | $0.42 | $0.34 | $0.34 | $0.38 | $0.38 | 779,651 | $779,432.00 |
| 12/23/2024 | $0.44 | $0.44 | $0.44 | $0.44 | $0.40 | $0.40 | $0.42 | $0.42 | 583,145 | $583,145.00 |
| 12/20/2024 | $0.42 | $0.42 | $0.46 | $0.46 | $0.42 | $0.42 | $0.42 | $0.42 | 1,925,543 | $1,925,543.00 |
| 12/19/2024 | $0.42 | $0.42 | $0.45 | $0.45 | $0.39 | $0.39 | $0.42 | $0.42 | 448,120 | $448,120.00 |
| 12/18/2024 | $0.47 | $0.47 | $0.48 | $0.48 | $0.42 | $0.42 | $0.42 | $0.42 | 302,582 | $302,582.00 |
| 12/17/2024 | $0.45 | $0.45 | $0.49 | $0.49 | $0.42 | $0.42 | $0.46 | $0.46 | 475,926 | $475,926.00 |
| 12/16/2024 | $0.46 | $0.46 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | $0.45 | 409,286 | $409,286.00 |