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 (%)
Nov 29, 2019	13.29	14.33	13.29	14.20	17,300	+1.04(+7.90%)
Nov 27, 2019	13.18	13.35	13.00	13.16	26,100	-0.03(-0.19%)
Nov 26, 2019	13.98	14.12	12.97	13.19	47,025	-0.79(-5.69%)
Nov 25, 2019	14.19	14.24	13.78	13.98	17,672	+0.09(+0.65%)
Nov 22, 2019	13.25	14.00	13.25	13.89	24,200	+0.65(+4.91%)
Nov 21, 2019	13.75	13.78	13.10	13.24	25,077	-0.54(-3.92%)
Nov 20, 2019	14.08	14.41	13.78	13.78	22,957	-0.17(-1.22%)
Nov 19, 2019	14.38	14.38	13.95	13.95	15,810	-0.15(-1.06%)
Nov 18, 2019	14.69	14.85	14.10	14.10	25,700	-1.05(-6.93%)
Nov 15, 2019	15.10	15.50	14.70	15.15	27,800	-0.24(-1.56%)
Nov 14, 2019	15.84	16.06	15.39	15.39	45,830	-0.45(-2.84%)
Nov 13, 2019	17.00	18.23	15.29	15.84	94,423	+0.20(+1.28%)
Nov 12, 2019	16.00	16.00	14.93	15.64	15,802	-0.32(-2.01%)
Nov 11, 2019	15.31	15.96	15.31	15.96	10,470	+0.16(+1.01%)
Nov 08, 2019	15.30	15.85	15.30	15.80	6,400	+0.38(+2.46%)
Nov 07, 2019	15.25	15.84	15.15	15.42	15,574	+0.36(+2.39%)
Nov 06, 2019	15.10	15.23	14.89	15.06	6,785	-0.04(-0.26%)
Nov 05, 2019	15.00	15.39	14.70	15.10	16,895	+0.09(+0.60%)
Nov 04, 2019	15.30	15.38	14.75	15.01	14,145	-0.37(-2.41%)

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.