Mercados españoles cerrados en 2 hrs 58 min

OptiNose, Inc. (OPTN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,9253-0,0424 (-4,38%)
Al cierre: 04:00PM EDT
1,2900 +0,36 (+39,41%)
Antes de la apertura: 08:32AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20240,95100,96300,89100,92500,9250571.300
23 abr 20241,01001,06000,94000,96800,9680671.600
22 abr 20240,91001,05000,85501,03001,03001.263.500
19 abr 20240,93300,96500,89400,89400,8940652.800
18 abr 20241,02001,05000,91600,92800,9280548.100
17 abr 20241,12001,13001,01001,02001,0200461.300
16 abr 20241,19001,19001,09001,09001,0900362.900
15 abr 20241,24001,24001,16001,19001,1900509.000
12 abr 20241,24001,24501,15501,22001,2200796.700
11 abr 20241,26001,26001,22001,24001,2400615.800
10 abr 20241,21001,25001,19001,25001,2500439.500
09 abr 20241,35001,36001,22001,23001,2300350.800
08 abr 20241,35001,35001,30001,33001,3300284.900
05 abr 20241,39001,41001,30001,32001,3200377.800
04 abr 20241,40001,40001,34001,37001,3700439.000
03 abr 20241,40001,43001,38001,38001,3800233.600
02 abr 20241,43001,47001,39501,41001,4100187.900
01 abr 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 ene 20241,33001,33501,26001,26001,2600330.300
30 ene 20241,42001,42001,30001,35001,3500365.700
29 ene 20241,44001,46001,38501,42001,4200318.100
26 ene 20241,46001,48001,43001,44001,4400213.200
25 ene 20241,49001,49001,40001,46001,4600235.100
24 ene 20241,44001,50001,43001,46001,4600351.200
23 ene 20241,43001,43001,36501,42001,4200171.200
22 ene 20241,34001,40801,32001,39001,3900268.400
19 ene 20241,33001,36001,28001,36001,3600354.800
18 ene 20241,29001,35001,26001,31001,3100219.000
17 ene 20241,28001,32001,24901,30001,3000202.300
16 ene 20241,26001,28001,24001,27001,2700172.700
12 ene 20241,30001,30001,26001,27001,2700148.600
11 ene 20241,28001,30001,25001,27001,2700240.000
10 ene 20241,23001,25001,22001,25001,2500147.400
09 ene 20241,20001,25001,20001,23001,2300327.900
08 ene 20241,18001,21001,18001,20001,2000292.700
05 ene 20241,19001,21001,16001,17001,1700258.500
04 ene 20241,21001,21001,18001,19501,1950214.700
03 ene 20241,23001,24801,19001,20001,2000311.000
02 ene 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
07 dic 20231,23001,25501,17001,25001,2500493.200
06 dic 20231,22001,24001,07001,23001,23001.768.100
05 dic 20231,50001,51001,40001,47001,4700818.200
04 dic 20231,27001,47001,25001,46001,4600820.600
01 dic 20231,27001,27001,23001,26001,2600260.200
30 nov 20231,27001,27001,23001,25001,2500433.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...