Italia markets close in 5 hours 31 minutes

OptiNose, Inc. (OPTN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,8776-0,0306 (-3,37%)
Alla chiusura: 04:00PM EDT
0,8770 -0,00 (-0,07%)
Dopo ore: 07:24PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20240,91900,92500,87100,87800,8780518.400
01 mag 20240,81700,92800,81700,90800,9080815.500
30 apr 20240,83000,84500,81000,82100,82101.228.100
29 apr 20240,86000,87800,83000,85900,85901.388.800
26 apr 20240,89500,91400,80000,86000,86003.147.300
25 apr 20241,24001,25000,88800,90500,905023.397.100
24 apr 20240,95100,96300,89100,92500,9250571.300
23 apr 20241,01001,06000,94000,96800,9680671.600
22 apr 20240,91001,05000,85501,03001,03001.263.500
19 apr 20240,93300,96500,89400,89400,8940652.800
18 apr 20241,02001,05000,91600,92800,9280548.100
17 apr 20241,12001,13001,01001,02001,0200461.300
16 apr 20241,19001,19001,09001,09001,0900362.900
15 apr 20241,24001,24001,16001,19001,1900509.000
12 apr 20241,24001,24501,15501,22001,2200796.700
11 apr 20241,26001,26001,22001,24001,2400615.800
10 apr 20241,21001,25001,19001,25001,2500439.500
09 apr 20241,35001,36001,22001,23001,2300350.800
08 apr 20241,35001,35001,30001,33001,3300284.900
05 apr 20241,39001,41001,30001,32001,3200377.800
04 apr 20241,40001,40001,34001,37001,3700439.000
03 apr 20241,40001,43001,38001,38001,3800233.600
02 apr 20241,43001,47001,39501,41001,4100187.900
01 apr 20241,48001,49001,42001,44001,4400493.500
28 mar 20241,49001,50001,41001,46001,4600399.800
27 mar 20241,43001,49001,43001,48001,4800404.600
26 mar 20241,52001,57001,46001,48001,4800443.700
25 mar 20241,63001,64001,46001,50001,5000997.600
22 mar 20241,67001,68001,57001,63001,6300770.300
21 mar 20241,72001,72001,62001,66001,6600432.600
20 mar 20241,73001,76001,60001,71501,71501.549.500
19 mar 20241,91001,97701,69001,72001,72001.496.700
18 mar 20241,93002,10001,76001,93501,93504.258.900
15 mar 20241,91001,93001,72001,88001,88004.099.300
14 mar 20241,88001,91901,85201,90001,9000374.500
13 mar 20241,91001,94001,85001,93001,9300504.900
12 mar 20241,89001,92001,83001,89501,8950365.300
11 mar 20241,74001,89001,70001,86001,8600798.000
08 mar 20241,72001,77001,64001,68001,6800453.200
07 mar 20241,68001,78001,62001,72001,7200385.200
06 mar 20241,76001,79001,72001,75001,7500312.200
05 mar 20241,74001,77001,66001,72501,7250318.700
04 mar 20241,94001,94901,67001,73001,7300655.600
01 mar 20241,77001,91001,77001,91001,9100471.800
29 feb 20241,84001,86001,74001,78001,7800382.800
28 feb 20241,71001,84501,70001,81501,8150970.600
27 feb 20241,69001,75001,60001,69001,6900555.000
26 feb 20241,58001,71001,56901,65001,6500570.100
23 feb 20241,48001,69001,48001,56001,5600914.200
22 feb 20241,35001,51001,35001,47001,47001.061.300
21 feb 20241,36001,38901,33001,34001,3400193.900
20 feb 20241,37001,42001,35501,36001,3600209.500
16 feb 20241,35001,38001,33001,36501,3650182.500
15 feb 20241,38001,38001,30001,35001,3500351.700
14 feb 20241,28001,36001,27001,35001,3500241.800
13 feb 20241,35001,37901,27001,27001,2700405.000
12 feb 20241,36001,39001,32001,36001,3600305.000
09 feb 20241,27001,40001,24001,34001,3400544.600
08 feb 20241,26001,29001,24001,26001,2600199.700
07 feb 20241,31001,31001,25001,26001,2600243.800
06 feb 20241,21001,34001,21001,28001,2800310.900
05 feb 20241,22001,26001,22001,22001,2200209.700
02 feb 20241,25001,26001,20001,21001,2100307.400
01 feb 20241,29001,30001,24001,26001,2600210.500
31 gen 20241,33001,33501,26001,26001,2600330.300
30 gen 20241,42001,42001,30001,35001,3500365.700
29 gen 20241,44001,46001,38501,42001,4200318.100
26 gen 20241,46001,48001,43001,44001,4400213.200
25 gen 20241,49001,49001,40001,46001,4600235.100
24 gen 20241,44001,50001,43001,46001,4600351.200
23 gen 20241,43001,43001,36501,42001,4200171.200
22 gen 20241,34001,40801,32001,39001,3900268.400
19 gen 20241,33001,36001,28001,36001,3600354.800
18 gen 20241,29001,35001,26001,31001,3100219.000
17 gen 20241,28001,32001,24901,30001,3000202.300
16 gen 20241,26001,28001,24001,27001,2700172.700
12 gen 20241,30001,30001,26001,27001,2700148.600
11 gen 20241,28001,30001,25001,27001,2700240.000
10 gen 20241,23001,25001,22001,25001,2500147.400
09 gen 20241,20001,25001,20001,23001,2300327.900
08 gen 20241,18001,21001,18001,20001,2000292.700
05 gen 20241,19001,21001,16001,17001,1700258.500
04 gen 20241,21001,21001,18001,19501,1950214.700
03 gen 20241,23001,24801,19001,20001,2000311.000
02 gen 20241,26001,30001,23001,25001,2500476.200
29 dic 20231,35001,35001,29001,29001,2900289.900
28 dic 20231,35001,35901,31001,34001,3400251.000
27 dic 20231,26001,36001,24501,36001,3600422.200
26 dic 20231,18001,25501,17001,24001,2400394.500
22 dic 20231,17001,19001,17001,18001,1800166.800
21 dic 20231,15001,18001,14001,17001,1700677.500
20 dic 20231,16001,17001,13001,14001,1400196.600
19 dic 20231,15001,17001,13001,15001,1500341.400
18 dic 20231,19001,19001,11001,13001,1300421.500
15 dic 20231,21001,23001,15001,16001,1600472.500
14 dic 20231,21001,22001,17001,20001,2000288.600
13 dic 20231,20001,22001,17001,21001,2100312.700
12 dic 20231,19001,19001,15001,17001,1700189.900
11 dic 20231,23001,23001,18001,19001,1900268.000
08 dic 20231,23001,25001,19001,23501,2350322.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...