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 (%)
Dec 29, 2017		22.97	22.97	22.97	0	-0.26(-1.12%)
Dec 28, 2017	21.01	23.23	20.95	23.23	66,087	+2.17(+10.30%)
Dec 27, 2017	23.74	23.74	20.61	21.06	140,917	-2.97(-12.36%)
Dec 26, 2017	24.59	25.53	23.01	24.03	86,584	-0.92(-3.69%)
Dec 22, 2017	23.99	25.41	23.25	24.95	62,811	+1.70(+7.31%)
Dec 21, 2017	24.00	24.70	23.00	23.25	94,960	-0.45(-1.90%)
Dec 20, 2017	19.20	24.99	19.10	23.70	393,663	+5.54(+30.51%)
Dec 19, 2017	20.84	22.49	17.01	18.16	125,622	-0.89(-4.67%)
Dec 18, 2017	23.00	23.50	19.01	19.05	198,955	-3.50(-15.52%)
Dec 15, 2017	23.00	23.75	22.51	22.55	72,520	-0.95(-4.04%)
Dec 14, 2017	24.10	24.76	21.35	23.50	163,867	-0.61(-2.53%)
Dec 13, 2017	28.50	29.00	24.00	24.11	167,811	-4.78(-16.55%)
Dec 12, 2017	29.50	30.00	28.50	28.89	78,488	-0.61(-2.07%)
Dec 11, 2017	30.00	30.89	28.50	29.50	72,556	-0.51(-1.70%)
Dec 08, 2017	30.30	31.00	30.00	30.01	24,529	-0.23(-0.76%)
Dec 07, 2017	30.32	31.49	30.00	30.24	23,645	-0.14(-0.46%)
Dec 06, 2017	30.42	31.53	30.24	30.38	23,223	-0.51(-1.65%)
Dec 05, 2017	30.55	31.94	30.35	30.89	45,190	-0.47(-1.50%)
Dec 04, 2017	30.85	31.25	30.85	31.36	31,396	+0.80(+2.62%)

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.