StockSelector.com
  Research, Select, & Monitor Monday, January 20, 2020 6:57:24 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Optinose, Inc.$8.57($.25)(2.83%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/23/2019 to 1/17/2020 
Date Open High Low Close Volume
1/17/2020 8.890 8.890 8.420 8.570 131,800
1/16/2020 9.340 9.400 8.810 8.820 206,400
1/15/2020 8.620 9.400 8.600 9.200 164,400
1/14/2020 8.040 8.625 7.990 8.580 162,200
1/13/2020 8.040 8.190 7.820 8.090 163,400
1/10/2020 8.130 8.220 7.890 8.110 187,400
1/9/2020 8.190 8.250 7.850 8.100 169,700
1/8/2020 7.780 8.230 7.670 8.110 301,700
1/7/2020 8.000 8.090 7.750 7.820 170,500
1/6/2020 8.080 8.240 7.960 8.015 271,300
1/3/2020 8.290 8.530 8.100 8.160 174,900
1/2/2020 9.300 9.330 8.410 8.470 342,300
12/31/2019 9.610 9.640 9.120 9.220 228,900
12/30/2019 9.920 9.940 9.490 9.625 107,000
12/27/2019 10.000 10.000 9.720 9.890 95,900
12/26/2019 9.760 10.070 9.760 9.940 115,300
12/24/2019 9.850 10.000 9.660 9.820 85,600
12/23/2019 9.750 9.960 9.310 9.840 328,400
12/20/2019 8.850 9.720 8.850 9.690 793,100
12/19/2019 8.770 9.040 8.670 8.820 152,100
12/18/2019 9.150 9.320 8.740 8.810 142,200
12/17/2019 9.380 9.400 8.730 8.900 249,000
12/16/2019 9.450 9.750 9.370 9.370 159,400
12/13/2019 9.440 9.620 9.300 9.340 260,500
12/12/2019 9.480 9.670 9.300 9.450 204,100
12/11/2019 9.350 9.700 9.210 9.470 243,400
12/10/2019 8.740 9.380 8.600 9.355 200,000
12/9/2019 8.450 8.710 8.400 8.640 197,100
12/6/2019 8.280 8.540 8.090 8.470 264,400
12/5/2019 8.950 8.950 8.140 8.230 728,000
12/4/2019 9.100 9.220 8.790 8.910 443,800
12/3/2019 9.260 9.410 8.930 8.990 356,200
12/2/2019 9.410 9.530 9.110 9.380 362,500
11/29/2019 9.290 9.560 9.290 9.340 356,500
11/27/2019 9.480 9.690 9.380 9.440 365,000
11/26/2019 9.680 9.850 9.180 9.440 341,000
11/25/2019 9.370 9.850 9.365 9.730 382,700
11/22/2019 9.220 9.580 9.080 9.425 458,900
11/21/2019 10.000 10.102 9.180 9.400 2,403,100
11/20/2019 10.700 11.660 10.580 11.410 433,000
11/19/2019 10.170 10.590 10.151 10.590 263,400
11/18/2019 10.520 10.600 10.140 10.140 179,100
11/15/2019 10.030 10.550 9.920 10.410 243,100
11/14/2019 9.630 10.260 9.530 9.930 341,500
11/13/2019 9.260 10.550 9.080 9.660 416,900
11/12/2019 9.550 9.730 9.010 9.250 176,000
11/11/2019 10.000 10.095 9.470 9.850 165,000
11/8/2019 10.270 10.690 9.710 9.990 275,400
11/7/2019 9.740 10.250 9.657 10.130 184,900
11/6/2019 9.700 9.710 9.500 9.570 102,000
11/5/2019 9.640 9.960 9.380 9.740 190,200
11/4/2019 8.290 9.870 8.250 9.560 435,800
11/1/2019 7.950 8.520 7.950 8.520 196,000
10/31/2019 7.830 7.960 7.660 7.820 105,300
10/30/2019 7.430 7.890 7.300 7.830 133,900
10/29/2019 7.420 7.780 7.260 7.430 110,300
10/28/2019 7.860 7.955 7.140 7.440 221,500
10/25/2019 7.600 7.960 7.514 7.710 77,500
10/24/2019 7.920 7.920 7.550 7.600 45,500
10/23/2019 7.900 8.065 7.750 7.810 102,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.