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 (%)
Feb 28, 2018	22.07	22.24	21.08	21.43	14,820	-0.73(-3.29%)
Feb 27, 2018	23.00	23.14	21.87	22.16	25,811	-0.28(-1.25%)
Feb 26, 2018	23.46	23.46	22.30	22.44	10,515	+0.00(+0.00%)
Feb 23, 2018	23.70	23.70	22.20	22.44	14,831	-0.19(-0.84%)
Feb 22, 2018	23.50	23.80	22.30	22.63	32,745	-0.09(-0.40%)
Feb 21, 2018	24.72	25.20	22.50	22.72	37,560	-1.74(-7.11%)
Feb 20, 2018	25.35	25.35	24.10	24.46	31,897	-0.93(-3.66%)
Feb 16, 2018		25.39	25.39	25.39	0	-1.11(-4.19%)
Feb 15, 2018	25.71	26.79	25.62	26.50	52,407	+1.64(+6.60%)
Feb 14, 2018	24.85	25.44	24.01	24.86	42,519	+0.07(+0.29%)
Feb 13, 2018	20.00	27.24	19.82	24.79	132,229	+4.77(+23.82%)
Feb 12, 2018	20.50	21.49	20.01	20.02	16,169	-0.14(-0.69%)
Feb 09, 2018	22.00	22.00	19.11	20.16	49,170	-1.31(-6.10%)
Feb 08, 2018	21.14	21.50	20.00	21.47	33,359	+1.57(+7.89%)
Feb 07, 2018	18.99	20.84	18.98	19.90	17,351	+1.10(+5.85%)
Feb 06, 2018	18.58	19.50	18.37	18.80	35,466	-1.06(-5.34%)
Feb 05, 2018	19.80	20.00	19.26	19.86	16,385	+0.09(+0.46%)
Feb 02, 2018	20.63	21.00	19.77	19.77	22,432	-1.13(-5.41%)

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.