ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OptiNose Inc

OptiNose Inc (OPTN)

0.495
-0.0113
(-2.23%)
At close: December 11 4:00PM
0.495
0.00
( 0.00% )
After Hours: 4:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.035-6.603773584910.530.56710.4710539870.51733616CS
4-0.086-14.80206540450.5810.58990.32116576300.46136993CS
12-0.3597-42.08494208490.85470.89550.3217871590.54291832CS
26-0.655-56.95652173911.151.3350.3217423140.79742883CS
52-0.735-59.7560975611.232.10.3217526901.02083904CS
156-1.155-701.654.30.3214529381.39344695CS
260-8.855-94.70588235299.3510.070.3214299372.45769701CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17338737000.5063-0.0181-3.450.53630.53630.5024740781
17337873000.5244-0.0186-3.430.51759990.54820.5125219433
17335281000.5430.0438.600.48760.56710.48761722552
17334417000.5-0.0201-3.860.5270.540.472217270
17333553000.5201-0.0199-3.690.5310.54450.4849413098
17332689000.540.0020.370.52650.55450.51091466271
17331825000.5380.03797.580.510.54930.50011530838
17329178400.5001-0.0356-6.650.54520.56550.46807505
17327505000.53570.02244.360.530.57660.5138719675
17326641000.5133-0.0163-3.080.5480.560.493923065
17325777000.52960.049610.330.490.55330.491730027
17323185000.480.08521.520.3910.48440.3911285423
17322321000.3950.0287.630.380.45050.361380299
17321457000.3670.02828.320.33880.4624630.3211319711
17320593000.3388-0.0462-12.000.380.380.3254909924
17319729000.385-0.05-11.490.450.450.38072572804
17317137000.435-0.02-4.400.4550.45920.4131119462
17316273000.455-0.0522-10.290.530.530.44121258202
17315409000.5072-0.0928-15.470.590.590.55392926
17314545000.6-0.1682-21.900.68999990.68999990.57341810721
17313681000.7682-0.0118-1.510.77990.79980.7624216714
17311089000.780.00991.290.760.80.7402260693
17310225000.77010.06018.460.70390.79630.6899999387944
17309361000.710.03995.950.670.710.67380071
17308497000.67010.00020.030.670.70.6612144445
17307633000.6699-0.0061-0.900.67830.720.668257333
17305005000.676-0.014-2.030.67640.7230.65236212
17304141000.6899999-0.0135-1.920.70.72790.6775144583
17303277000.7035-0.0465-6.200.750.75680.6912593797
17302413000.75-0.0335-4.280.770.78160.75111122
17301549000.78350.01211.570.750.810.742188506
17298957000.7714-0.0185-2.340.770.78930.7504178904
17298093000.78990.01732.240.77890.80.75157773
17297229000.7726-0.0178-2.250.80.80.76196618
17296365000.79040.01041.330.770.80350.7788628
17295501000.78-0.02-2.500.770.80.76133454
17292909000.80.056.670.74360.80870.7403305257
17292045000.75-0.0054-0.710.74940.75540.740177046
17291181000.75540.05197.380.7050.76510.705199665
17290317000.7035-0.0065-0.920.70150.75080.6899999281912
17289453000.710.03965.910.670.71190.658120725
17286861000.67040.02043.140.650.67910.65238905
17285997000.65-0.0315-4.620.68980.6955990.65302704
17285133000.6815-0.0236-3.350.71440.71440.68203422
17284269000.70509990.00229990.330.69760.73229990.6976185610
17283405000.7028-0.0079-1.110.72510.73720.6903243270
17280813000.71070.02580013.770.68999990.71990.6899999296607
17279949000.68489990.01412.100.68799990.69530.6702227179
17279085000.6707999-0.0052-0.770.670.69870.6569109867
17278221000.6760.0060.900.67060.68999990.65960268
17277357000.67-0.029-4.150.69090.72640.67491441
17274765000.6990.0192.790.710.72820.6881486040
17273901000.68-0.02-2.860.68999990.72680.6782319143
17273037000.700.000.710.73960.6949999405573
17272173000.7-0.02-2.780.730.7520.7394213
17271309000.72-0.0416-5.460.760.78960.7175528126
17268717000.7616-0.034-4.270.7730.790.7451105778
17267853000.7956-0.0544-6.400.8550.8650.78511815097
17266989000.85-0.01-1.160.85470.89550.85355938
17266125000.86-0.0261-2.950.88640.8960.8504572139
17265261000.8861-0.0189-2.090.940.950.88504670
17262669000.905-0.03-3.210.92880.9370.89777014
17261805000.9350.0141.520.920.93990.9133113009
17260941000.921-0.0131-1.400.9390.95440.91285402

Your Recent History

Delayed Upgrade Clock