0.5357
price up icon4.36%   0.0224
 
loading

Optinose Inc 주식 (OPTN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 주식 (OPTN) 연도별 가격 이력

이 심층 분석에서는 Optinose Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OPTN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Optinose Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Optinose Inc 주식 (OPTN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Optinose Inc 주식 (OPTN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%

Optinose Inc 주식 (OPTN) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
$90.27
price up icon 0.83%
$13.13
price up icon 0.00%
$86.59
price up icon 0.19%
$61.00
price up icon 0.41%
$126.59
price down icon 1.03%
$13.22
price up icon 1.07%
자본화:     |  볼륨(24시간):