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 31, 2018	13.51	15.00	13.50	14.45	28,800	+0.60(+4.33%)
Dec 28, 2018	14.04	14.04	12.02	13.85	24,600	-0.30(-2.12%)
Dec 27, 2018	14.16	14.95	13.48	14.15	15,534	-0.09(-0.63%)
Dec 26, 2018	15.00	15.00	14.01	14.24	27,788	+0.40(+2.93%)
Dec 24, 2018	14.03	14.03	13.49	13.84	28,800	-0.15(-1.11%)
Dec 21, 2018	14.69	14.69	13.00	13.99	62,500	+0.06(+0.43%)
Dec 20, 2018	14.75	14.75	12.85	13.93	44,233	-0.54(-3.73%)
Dec 19, 2018	15.00	15.15	14.41	14.47	24,140	-0.63(-4.17%)
Dec 18, 2018	15.84	15.84	14.57	15.10	35,897	-0.29(-1.85%)
Dec 17, 2018	15.28	15.38	14.70	15.38	48,671	+0.13(+0.89%)
Dec 14, 2018	15.38	15.92	15.04	15.25	10,000	-0.14(-0.91%)
Dec 13, 2018	15.70	15.95	15.30	15.39	19,234	-0.61(-3.81%)
Dec 12, 2018	16.00	16.00	15.31	16.00	14,038	+0.10(+0.63%)
Dec 11, 2018	16.00	16.00	15.30	15.90	5,977	-0.06(-0.38%)
Dec 10, 2018	15.76	15.99	15.39	15.96	14,856	+0.03(+0.19%)
Dec 07, 2018	15.86	16.00	15.65	15.93	5,000	-0.07(-0.44%)
Dec 06, 2018	16.10	16.29	15.39	16.00	14,748	-0.32(-1.96%)
Dec 04, 2018	16.42	16.42	15.71	16.32	8,800	-0.21(-1.25%)

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.