Indicators

Opiant Pharmaceuticals Inc (NQ: OPNT )

20.65 UNCHANGED

Last Price Updated: 4:00 PM EST, Mar 1, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.90	11.18	10.50	10.73	30,700	-0.44(-3.94%)
Jan 28, 2021	11.12	11.90	10.50	11.17	48,400	+0.38(+3.52%)
Jan 27, 2021	12.16	12.24	10.10	10.79	63,000	-1.36(-11.19%)
Jan 26, 2021	10.19	12.19	9.820	12.15	223,716	+2.10(+20.90%)
Jan 25, 2021	9.390	10.17	9.370	10.05	128,424	+0.72(+7.72%)
Jan 22, 2021	9.240	9.460	9.215	9.330	34,000	+0.17(+1.86%)
Jan 21, 2021	9.190	9.318	9.000	9.160	31,028	+0.06(+0.66%)
Jan 20, 2021	9.290	9.370	8.880	9.100	36,157	-0.19(-2.05%)
Jan 19, 2021	8.650	9.360	8.570	9.290	113,365	+0.66(+7.65%)
Jan 15, 2021	8.600	8.750	8.506	8.630	15,900	-0.03(-0.35%)
Jan 14, 2021	8.600	8.750	8.510	8.660	43,046	+0.15(+1.76%)
Jan 13, 2021	8.410	8.600	8.410	8.510	25,260	+0.05(+0.59%)
Jan 12, 2021	8.540	8.615	8.400	8.460	32,411	-0.25(-2.87%)
Jan 11, 2021	8.330	8.870	8.330	8.710	53,366	+0.26(+3.08%)
Jan 08, 2021	8.460	8.790	8.420	8.450	56,000	+0.12(+1.44%)
Jan 07, 2021	8.380	8.680	8.290	8.330	32,615	+0.06(+0.73%)
Jan 06, 2021	8.270	8.460	8.180	8.270	31,955	-0.06(-0.72%)
Jan 05, 2021	8.200	8.440	8.200	8.330	22,411	+0.13(+1.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.