OptiNose Inc (OPTN)
1.19
-0.10
(-7.75%)
USD |
NASDAQ |
May 20, 16:00
1.19
0.00 (0.00%)
After-Hours: 20:00
OptiNose Price: 1.19 for May 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 1.30 | 1.325 | 1.22 | 1.26 | 899255.0 |
| May 16, 2024 | 1.17 | 1.31 | 1.16 | 1.29 | 754231.0 |
| May 15, 2024 | 1.12 | 1.19 | 1.105 | 1.185 | 568969.0 |
| May 14, 2024 | 1.16 | 1.18 | 1.053 | 1.13 | 979251.0 |
| May 13, 2024 | 1.25 | 1.25 | 1.15 | 1.17 | 660177.0 |
| May 10, 2024 | 1.14 | 1.24 | 1.12 | 1.22 | 853754.0 |
| May 09, 2024 | 1.00 | 1.18 | 1.00 | 1.12 | 1.572M |
| May 08, 2024 | 1.01 | 1.04 | 1.01 | 1.04 | 226042.0 |
| May 07, 2024 | 1.15 | 1.15 | 1.01 | 1.03 | 856194.0 |
| May 06, 2024 | 1.20 | 1.21 | 1.07 | 1.14 | 2.791M |
| May 03, 2024 | 0.8799 | 1.01 | 0.8799 | 1.01 | 1.122M |
| May 02, 2024 | 0.9191 | 0.925 | 0.8705 | 0.8776 | 519205.0 |
| May 01, 2024 | 0.8172 | 0.928 | 0.8172 | 0.9082 | 815535.0 |
| Apr 30, 2024 | 0.83 | 0.8452 | 0.8104 | 0.821 | 1.228M |
| Apr 29, 2024 | 0.8601 | 0.8783 | 0.83 | 0.8592 | 1.389M |
| Apr 26, 2024 | 0.8953 | 0.9136 | 0.80 | 0.8604 | 3.147M |
| Apr 25, 2024 | 1.24 | 1.25 | 0.8878 | 0.905 | 23.40M |
| Apr 24, 2024 | 0.9507 | 0.963 | 0.8907 | 0.9253 | 571325.0 |
| Apr 23, 2024 | 1.01 | 1.06 | 0.9402 | 0.9677 | 671645.0 |
| Apr 22, 2024 | 0.91 | 1.05 | 0.855 | 1.03 | 1.263M |
| Apr 19, 2024 | 0.9327 | 0.9655 | 0.8942 | 0.8942 | 653709.0 |
| Apr 18, 2024 | 1.02 | 1.05 | 0.9156 | 0.9277 | 548193.0 |
| Apr 17, 2024 | 1.12 | 1.13 | 1.01 | 1.02 | 461327.0 |
| Apr 16, 2024 | 1.19 | 1.19 | 1.09 | 1.09 | 362852.0 |
| Apr 15, 2024 | 1.24 | 1.24 | 1.16 | 1.19 | 508956.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.821
Minimum
Apr 30 2024
11.41
Maximum
Nov 20 2019
3.530
Average
3.10
Median
May 07 2021
Price Benchmarks
| Madrigal Pharmaceuticals Inc | 232.18 |
| Viking Therapeutics Inc | 67.50 |
| Zevra Therapeutics Inc | 4.69 |
| CytomX Therapeutics Inc | 1.925 |
| Spero Therapeutics Inc | 1.56 |
Price Related Metrics
| PS Ratio | 1.805 |
| Earnings Yield | -22.69% |
| Market Cap | 134.52M |