OptiNose Inc (OPTN)
1.01
+0.13
(+15.09%)
USD |
NASDAQ |
May 03, 16:00
1.003
-0.01
(-0.72%)
After-Hours: 20:00
OptiNose Price: 1.01 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 0.8799 | 1.01 | 0.8799 | 1.01 | 1.090M |
| 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 |
| Apr 12, 2024 | 1.24 | 1.245 | 1.155 | 1.22 | 796743.0 |
| Apr 11, 2024 | 1.26 | 1.26 | 1.22 | 1.24 | 615835.0 |
| Apr 10, 2024 | 1.21 | 1.25 | 1.19 | 1.25 | 439485.0 |
| Apr 09, 2024 | 1.35 | 1.36 | 1.22 | 1.23 | 350819.0 |
| Apr 08, 2024 | 1.35 | 1.35 | 1.30 | 1.33 | 284940.0 |
| Apr 05, 2024 | 1.39 | 1.41 | 1.30 | 1.32 | 378221.0 |
| Apr 04, 2024 | 1.40 | 1.40 | 1.34 | 1.37 | 438959.0 |
| Apr 03, 2024 | 1.40 | 1.43 | 1.38 | 1.38 | 233597.0 |
| Apr 02, 2024 | 1.43 | 1.47 | 1.395 | 1.41 | 187855.0 |
| Apr 01, 2024 | 1.48 | 1.49 | 1.42 | 1.44 | 493466.0 |
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
3.605
Average
3.19
Median
May 18 2021
Price Benchmarks
| Zevra Therapeutics Inc | 4.81 |
| Madrigal Pharmaceuticals Inc | 229.84 |
| Viking Therapeutics Inc | 76.97 |
| Spero Therapeutics Inc | 1.63 |
| Karuna Therapeutics Inc (DELISTED) | 329.83 |
Price Related Metrics
| PS Ratio | 1.595 |
| Earnings Yield | -31.68% |
| Market Cap | 114.17M |