9.16
price down icon0.11%   -0.010
after-market 시간 외 거래: 9.18 0.02 +0.22%
loading

Optinose Inc 주식 (OPTN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $9.22 $9.14 $0.08 29,551.0 -0.11%
2025-04-17 $9.24 $9.15 $0.09 19,070.0 +0.11%
2025-04-16 $9.28 $9.12 $0.16 33,954.0 -0.33%
2025-04-15 $9.19 $9.09 $0.10 95,995.0 +0.99%
2025-04-14 $9.13 $9.05 $0.08 89,165.0 +0.33%
2025-04-11 $9.10 $9.00 $0.10 54,703.0 +0.22%
2025-04-10 $9.11 $8.90 $0.21 195,940.0 +0.56%
2025-04-09 $9.10 $8.75 $0.35 498,732.0 -0.55%
2025-04-08 $9.15 $9.03 $0.12 107,029.0 -0.55%
2025-04-07 $9.15 $8.96 $0.19 225,788.0 +0.00%
2025-04-04 $9.19 $9.04 $0.15 229,502.0 -0.44%
2025-04-03 $9.19 $9.09 $0.10 70,447.0 -0.22%
2025-04-02 $9.19 $9.10 $0.09 53,140.0 +0.11%
2025-04-01 $9.19 $9.10 $0.09 101,135.0 -0.22%
2025-03-31 $9.17 $9.10 $0.07 89,293.0 +0.22%
2025-03-28 $9.17 $9.13 $0.04 93,294.0 +0.11%
2025-03-27 $9.19 $9.12 $0.07 120,561.0 -0.33%
2025-03-26 $9.35 $9.13 $0.22 142,098.0 +0.00%
2025-03-25 $9.22 $9.14 $0.0774 110,588.0 +0.00%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $9.28 $8.75 $0.53 1,833,702.0 -0.11%
2025-03 $9.60 $5.11 $4.49 3,461,936.0 +57.83%
2025-02 $6.49 $5.20 $1.29 286,407.0 -1.86%
2025-01 $7.32 $4.93 $2.39 1,054,553.0 -11.38%

Optinose Inc 주식 (OPTN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $8.51 $5.16 $3.35 1,003,365.8 -17.40%
2024-11 $12.00 $4.82 $7.18 1,807,045.4 -27.52%
2024-10 $12.15 $9.75 $2.40 362,543.1 +2.99%
2024-09 $15.90 $10.05 $5.85 658,084.8 -35.58%
2024-08 $16.35 $12.61 $3.74 729,245.2 -0.95%
2024-07 $19.50 $14.85 $4.65 918,204.3 +0.96%
2024-06 $20.02 $14.85 $5.17 1,396,545.3 -3.70%
2024-05 $19.95 $12.26 $7.69 1,180,302.5 +31.55%
2024-04 $22.35 $12.00 $10.35 2,543,387.6 -43.77%
2024-03 $31.50 $21.15 $10.35 1,277,193.3 -17.98%
2024-02 $27.90 $18.00 $9.90 554,751.1 +41.27%
2024-01 $22.50 $17.40 $5.10 373,558.4 -2.33%

Optinose Inc 주식 (OPTN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $22.65 $16.05 $6.60 609,554.5 +3.20%
2023-11 $20.70 $16.65 $4.05 306,050.9 +10.62%
2023-10 $19.50 $14.33 $5.17 425,001.3 -8.13%
2023-09 $20.85 $17.70 $3.15 396,166.7 +3.36%
2023-08 $20.55 $16.95 $3.60 480,666.9 -1.24%
2023-07 $18.53 $13.50 $5.03 659,416.5 -2.03%
2023-06 $19.20 $16.05 $3.15 1,508,233.1 -1.60%
2023-05 $30.60 $17.25 $13.35 678,882.9 -26.90%
2023-04 $31.05 $25.20 $5.85 180,399.5 -11.40%
2023-03 $30.90 $23.70 $7.20 321,359.0 +7.22%
2023-02 $28.20 $23.25 $4.95 126,911.4 +0.56%
2023-01 $29.18 $24.60 $4.58 184,724.6 -3.24%
$8.48
price up icon 0.47%
$27.00
price up icon 0.00%
$100.62
price down icon 0.69%
$7.57
price up icon 0.13%
$100.68
price down icon 0.69%
$284.25
price down icon 0.17%
자본화:     |  볼륨(24시간):