La bourse est fermée

OptiNose, Inc. (OPTN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,8604-0,0446 (-4,93 %)
À la clôture : 04:00PM EDT
0,8670 +0,01 (+0,77 %)
Échanges après Bourse : 07:52PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20240,89500,91400,80000,86000,86003 137 900
25 avr. 20241,24001,25000,88800,90500,905023 397 100
24 avr. 20240,95100,96300,89100,92500,9250571 300
23 avr. 20241,01001,06000,94000,96800,9680671 600
22 avr. 20240,91001,05000,85501,03001,03001 263 500
19 avr. 20240,93300,96500,89400,89400,8940652 800
18 avr. 20241,02001,05000,91600,92800,9280548 100
17 avr. 20241,12001,13001,01001,02001,0200461 300
16 avr. 20241,19001,19001,09001,09001,0900362 900
15 avr. 20241,24001,24001,16001,19001,1900509 000
12 avr. 20241,24001,24501,15501,22001,2200796 700
11 avr. 20241,26001,26001,22001,24001,2400615 800
10 avr. 20241,21001,25001,19001,25001,2500439 500
09 avr. 20241,35001,36001,22001,23001,2300350 800
08 avr. 20241,35001,35001,30001,33001,3300284 900
05 avr. 20241,39001,41001,30001,32001,3200377 800
04 avr. 20241,40001,40001,34001,37001,3700439 000
03 avr. 20241,40001,43001,38001,38001,3800233 600
02 avr. 20241,43001,47001,39501,41001,4100187 900
01 avr. 20241,48001,49001,42001,44001,4400493 500
28 mars 20241,49001,50001,41001,46001,4600399 800
27 mars 20241,43001,49001,43001,48001,4800404 600
26 mars 20241,52001,57001,46001,48001,4800443 700
25 mars 20241,63001,64001,46001,50001,5000997 600
22 mars 20241,67001,68001,57001,63001,6300770 300
21 mars 20241,72001,72001,62001,66001,6600432 600
20 mars 20241,73001,76001,60001,71501,71501 549 500
19 mars 20241,91001,97701,69001,72001,72001 496 700
18 mars 20241,93002,10001,76001,93501,93504 258 900
15 mars 20241,91001,93001,72001,88001,88004 099 300
14 mars 20241,88001,91901,85201,90001,9000374 500
13 mars 20241,91001,94001,85001,93001,9300504 900
12 mars 20241,89001,92001,83001,89501,8950365 300
11 mars 20241,74001,89001,70001,86001,8600798 000
08 mars 20241,72001,77001,64001,68001,6800453 200
07 mars 20241,68001,78001,62001,72001,7200385 200
06 mars 20241,76001,79001,72001,75001,7500312 200
05 mars 20241,74001,77001,66001,72501,7250318 700
04 mars 20241,94001,94901,67001,73001,7300655 600
01 mars 20241,77001,91001,77001,91001,9100471 800
29 févr. 20241,84001,86001,74001,78001,7800382 800
28 févr. 20241,71001,84501,70001,81501,8150970 600
27 févr. 20241,69001,75001,60001,69001,6900555 000
26 févr. 20241,58001,71001,56901,65001,6500570 100
23 févr. 20241,48001,69001,48001,56001,5600914 200
22 févr. 20241,35001,51001,35001,47001,47001 061 300
21 févr. 20241,36001,38901,33001,34001,3400193 900
20 févr. 20241,37001,42001,35501,36001,3600209 500
16 févr. 20241,35001,38001,33001,36501,3650182 500
15 févr. 20241,38001,38001,30001,35001,3500351 700
14 févr. 20241,28001,36001,27001,35001,3500241 800
13 févr. 20241,35001,37901,27001,27001,2700405 000
12 févr. 20241,36001,39001,32001,36001,3600305 000
09 févr. 20241,27001,40001,24001,34001,3400544 600
08 févr. 20241,26001,29001,24001,26001,2600199 700
07 févr. 20241,31001,31001,25001,26001,2600243 800
06 févr. 20241,21001,34001,21001,28001,2800310 900
05 févr. 20241,22001,26001,22001,22001,2200209 700
02 févr. 20241,25001,26001,20001,21001,2100307 400
01 févr. 20241,29001,30001,24001,26001,2600210 500
31 janv. 20241,33001,33501,26001,26001,2600330 300
30 janv. 20241,42001,42001,30001,35001,3500365 700
29 janv. 20241,44001,46001,38501,42001,4200318 100
26 janv. 20241,46001,48001,43001,44001,4400213 200
25 janv. 20241,49001,49001,40001,46001,4600235 100
24 janv. 20241,44001,50001,43001,46001,4600351 200
23 janv. 20241,43001,43001,36501,42001,4200171 200
22 janv. 20241,34001,40801,32001,39001,3900268 400
19 janv. 20241,33001,36001,28001,36001,3600354 800
18 janv. 20241,29001,35001,26001,31001,3100219 000
17 janv. 20241,28001,32001,24901,30001,3000202 300
16 janv. 20241,26001,28001,24001,27001,2700172 700
12 janv. 20241,30001,30001,26001,27001,2700148 600
11 janv. 20241,28001,30001,25001,27001,2700240 000
10 janv. 20241,23001,25001,22001,25001,2500147 400
09 janv. 20241,20001,25001,20001,23001,2300327 900
08 janv. 20241,18001,21001,18001,20001,2000292 700
05 janv. 20241,19001,21001,16001,17001,1700258 500
04 janv. 20241,21001,21001,18001,19501,1950214 700
03 janv. 20241,23001,24801,19001,20001,2000311 000
02 janv. 20241,26001,30001,23001,25001,2500476 200
29 déc. 20231,35001,35001,29001,29001,2900289 900
28 déc. 20231,35001,35901,31001,34001,3400251 000
27 déc. 20231,26001,36001,24501,36001,3600422 200
26 déc. 20231,18001,25501,17001,24001,2400394 500
22 déc. 20231,17001,19001,17001,18001,1800166 800
21 déc. 20231,15001,18001,14001,17001,1700677 500
20 déc. 20231,16001,17001,13001,14001,1400196 600
19 déc. 20231,15001,17001,13001,15001,1500341 400
18 déc. 20231,19001,19001,11001,13001,1300421 500
15 déc. 20231,21001,23001,15001,16001,1600472 500
14 déc. 20231,21001,22001,17001,20001,2000288 600
13 déc. 20231,20001,22001,17001,21001,2100312 700
12 déc. 20231,19001,19001,15001,17001,1700189 900
11 déc. 20231,23001,23001,18001,19001,1900268 000
08 déc. 20231,23001,25001,19001,23501,2350322 100
07 déc. 20231,23001,25501,17001,25001,2500493 200
06 déc. 20231,22001,24001,07001,23001,23001 768 100
05 déc. 20231,50001,51001,40001,47001,4700818 200
04 déc. 20231,27001,47001,25001,46001,4600820 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...