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 (%)
Apr 29, 2022	19.00	24.50	18.00	19.96	1,533,437	+1.55(+8.42%)
Apr 28, 2022	21.50	21.93	17.66	18.41	156,604	-0.88(-4.56%)
Apr 27, 2022	19.84	20.03	18.60	19.29	68,759	-0.50(-2.53%)
Apr 26, 2022	20.31	20.74	19.49	19.79	22,141	-0.67(-3.27%)
Apr 25, 2022	20.54	20.84	19.85	20.46	34,852	+0.12(+0.59%)
Apr 22, 2022	20.69	21.70	20.34	20.34	10,389	-0.58(-2.77%)
Apr 21, 2022	20.60	21.10	19.09	20.92	68,996	+0.44(+2.15%)
Apr 20, 2022	21.99	22.55	20.01	20.48	115,319	-1.51(-6.87%)
Apr 19, 2022	22.27	23.36	21.51	21.99	58,842	-0.60(-2.66%)
Apr 18, 2022	22.58	22.94	21.80	22.59	54,099	-0.07(-0.31%)
Apr 14, 2022	22.08	23.03	21.97	22.66	30,267	+0.65(+2.95%)
Apr 13, 2022	21.54	22.63	21.05	22.01	23,646	+0.52(+2.42%)
Apr 12, 2022	19.74	22.50	19.16	21.49	63,386	+1.90(+9.70%)
Apr 11, 2022	20.68	21.63	19.07	19.59	66,776	-1.41(-6.71%)
Apr 08, 2022	22.23	22.27	21.00	21.00	29,527	-1.45(-6.46%)
Apr 07, 2022	21.38	22.58	21.19	22.45	38,200	+1.02(+4.76%)
Apr 06, 2022	23.20	23.20	21.13	21.43	54,170	-1.89(-8.10%)
Apr 05, 2022	22.43	24.12	22.21	23.32	80,548	+0.47(+2.06%)
Apr 04, 2022	22.97	23.28	21.74	22.85	78,561	+0.44(+1.96%)

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.