ストックスクリーナーアプリを入手
0.5357
4.36%
0.0224
Optinose Inc (OPTN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.5766 | $0.5138 | $0.0628 | 719,575.0 | +4.36% |
| 2024-11-26 | $0.56 | $0.493 | $0.067 | 922,937.0 | -3.08% |
| 2024-11-25 | $0.5533 | $0.49 | $0.0633 | 1,734,345.0 | +10.33% |
| 2024-11-22 | $0.4844 | $0.391 | $0.0934 | 1,285,313.0 | +21.52% |
| 2024-11-21 | $0.4505 | $0.36 | $0.0905 | 1,379,698.0 | +7.63% |
| 2024-11-20 | $0.4625 | $0.321 | $0.1415 | 1,315,507.0 | +8.32% |
| 2024-11-19 | $0.38 | $0.325 | $0.055 | 4,907,934.0 | -12.00% |
| 2024-11-18 | $0.45 | $0.3807 | $0.0693 | 2,570,747.0 | -11.49% |
| 2024-11-15 | $0.4592 | $0.413 | $0.0462 | 1,119,462.0 | -4.40% |
| 2024-11-14 | $0.53 | $0.4412 | $0.0888 | 1,258,182.0 | -10.29% |
| 2024-11-13 | $0.59 | $0.50 | $0.09 | 5,392,706.0 | -15.47% |
| 2024-11-12 | $0.69 | $0.5734 | $0.1166 | 1,810,138.0 | -21.90% |
| 2024-11-11 | $0.7998 | $0.7624 | $0.0374 | 216,649.0 | -1.51% |
| 2024-11-08 | $0.80 | $0.7402 | $0.0598 | 260,483.0 | +1.29% |
| 2024-11-07 | $0.7963 | $0.69 | $0.1063 | 387,943.0 | +8.46% |
| 2024-11-06 | $0.71 | $0.67 | $0.04 | 380,220.0 | +5.95% |
| 2024-11-05 | $0.70 | $0.6612 | $0.0388 | 144,445.0 | +0.03% |
| 2024-11-04 | $0.72 | $0.668 | $0.052 | 256,026.0 | -0.90% |
| 2024-11-01 | $0.723 | $0.65 | $0.073 | 235,866.0 | -2.03% |
| 2024-10-31 | $0.7279 | $0.6775 | $0.0504 | 144,583.0 | -1.92% |
| 2024-10-30 | $0.7568 | $0.6912 | $0.0656 | 593,797.0 | -6.20% |
| 2024-10-29 | $0.7816 | $0.75 | $0.0316 | 109,754.0 | -4.28% |
Optinose Inc (OPTN) 株の年ごとの株価履歴
この詳細な分析では、Optinose Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOPTN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Optinose Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のOptinose Inc (OPTN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.80 | $0.321 | $0.479 | 27,017,751.0 | -22.36% |
| 2024-10 | $0.81 | $0.65 | $0.16 | 5,438,147.0 | +2.99% |
| 2024-09 | $1.06 | $0.67 | $0.39 | 9,871,272.0 | -35.58% |
| 2024-08 | $1.09 | $0.8404 | $0.2497 | 10,938,678.0 | -0.95% |
| 2024-07 | $1.30 | $0.99 | $0.31 | 13,773,065.0 | +0.96% |
| 2024-06 | $1.33 | $0.99 | $0.345 | 20,948,179.0 | -3.70% |
| 2024-05 | $1.33 | $0.8172 | $0.5128 | 17,704,537.0 | +31.55% |
| 2024-04 | $1.49 | $0.80 | $0.69 | 38,150,814.0 | -43.77% |
| 2024-03 | $2.10 | $1.41 | $0.69 | 19,157,899.0 | -17.98% |
| 2024-02 | $1.86 | $1.20 | $0.66 | 8,321,266.0 | +41.27% |
| 2024-01 | $1.50 | $1.16 | $0.34 | 5,603,376.0 | -2.33% |
2023年のOptinose Inc (OPTN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.51 | $1.07 | $0.44 | 9,143,318.0 | +3.20% |
| 2023-11 | $1.38 | $1.11 | $0.27 | 4,590,764.0 | +10.62% |
| 2023-10 | $1.30 | $0.9553 | $0.3447 | 6,375,019.0 | -8.13% |
| 2023-09 | $1.39 | $1.18 | $0.21 | 5,942,500.0 | +3.36% |
| 2023-08 | $1.37 | $1.13 | $0.24 | 7,210,003.0 | -1.24% |
| 2023-07 | $1.24 | $0.90 | $0.335 | 9,891,247.0 | -2.03% |
| 2023-06 | $1.28 | $1.07 | $0.21 | 22,623,496.0 | -1.60% |
| 2023-05 | $2.04 | $1.15 | $0.89 | 10,183,243.0 | -26.90% |
| 2023-04 | $2.07 | $1.68 | $0.39 | 2,705,992.0 | -11.40% |
| 2023-03 | $2.06 | $1.58 | $0.48 | 4,820,385.0 | +7.22% |
| 2023-02 | $1.88 | $1.55 | $0.3299 | 1,903,671.0 | +0.56% |
| 2023-01 | $1.95 | $1.64 | $0.305 | 2,770,869.0 | -3.24% |
2022年のOptinose Inc (OPTN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.94 | $1.60 | $0.34 | 6,283,304.0 | +4.52% |
| 2022-11 | $3.63 | $1.67 | $1.96 | 4,987,538.0 | -49.28% |
| 2022-10 | $3.73 | $3.02 | $0.715 | 1,879,065.0 | -4.64% |
| 2022-09 | $3.98 | $3.25 | $0.7256 | 2,841,768.0 | +0.27% |
| 2022-08 | $4.30 | $3.20 | $1.10 | 3,713,066.0 | +0.83% |
| 2022-07 | $4.14 | $3.37 | $0.77 | 2,930,623.0 | -1.09% |
| 2022-06 | $3.90 | $1.78 | $2.12 | 8,786,144.0 | +78.10% |
| 2022-05 | $2.50 | $1.65 | $0.85 | 2,728,593.0 | -15.08% |
| 2022-04 | $2.76 | $2.09 | $0.67 | 2,595,341.0 | -2.02% |
| 2022-03 | $3.00 | $1.91 | $1.09 | 11,318,910.0 | -15.70% |
| 2022-02 | $3.05 | $2.20 | $0.849 | 6,300,321.0 | +27.39% |
| 2022-01 | $2.31 | $1.62 | $0.6899 | 6,161,448.0 | +41.98% |
0.83%
1.03%
大文字化:
|
ボリューム (24 時間):