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 26, 2021	12.89	13.21	12.35	12.66	30,000	-0.37(-2.84%)
Feb 25, 2021	13.46	13.48	12.78	13.03	11,203	-0.47(-3.48%)
Feb 24, 2021	13.00	13.67	12.99	13.50	16,776	+0.51(+3.93%)
Feb 23, 2021	13.26	13.28	12.31	12.99	61,265	-0.61(-4.49%)
Feb 22, 2021	13.85	13.97	13.23	13.60	24,458	-0.20(-1.45%)
Feb 19, 2021	14.12	14.12	13.76	13.80	16,500	-0.20(-1.43%)
Feb 18, 2021	13.87	14.37	13.60	14.00	75,548	+0.11(+0.79%)
Feb 17, 2021	13.92	14.21	13.56	13.89	31,102	-0.42(-2.94%)
Feb 16, 2021	14.20	14.31	13.84	14.31	22,400	+0.22(+1.56%)
Feb 12, 2021	13.87	14.35	13.50	14.09	33,500	+0.22(+1.59%)
Feb 11, 2021	14.86	14.89	13.42	13.87	61,818	-0.62(-4.28%)
Feb 10, 2021	14.91	14.98	13.90	14.49	85,365	+0.35(+2.48%)
Feb 09, 2021	13.66	14.71	13.42	14.14	105,579	+0.69(+5.13%)
Feb 08, 2021	13.04	13.95	13.00	13.45	90,990	+0.49(+3.78%)
Feb 05, 2021	12.32	13.00	11.93	12.96	56,300	+0.82(+6.75%)
Feb 04, 2021	11.68	12.60	11.47	12.14	81,358	+0.36(+3.06%)
Feb 03, 2021	11.23	11.88	11.06	11.78	98,352	+0.50(+4.43%)
Feb 02, 2021	10.85	11.34	10.54	11.28	51,301	+0.46(+4.25%)

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.