Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opiant Pharmaceuticals Inc (NQ: OPNT )

20.65 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.290 9.290 8.800 9.180 23,900 -0.06(-0.62%)
Jul 30, 2020 9.070 9.440 8.800 9.237 33,995 +0.14(+1.51%)
Jul 29, 2020 9.190 9.190 8.850 9.100 26,982 -0.08(-0.87%)
Jul 28, 2020 9.130 9.280 9.050 9.180 18,286 +0.03(+0.33%)
Jul 27, 2020 9.150 9.220 9.060 9.150 13,594 +0.00(+0.00%)
Jul 24, 2020 9.300 9.310 9.050 9.150 37,100 -0.17(-1.82%)
Jul 23, 2020 9.380 9.506 9.200 9.320 29,844 -0.06(-0.64%)
Jul 22, 2020 9.500 9.600 9.260 9.380 21,837 -0.11(-1.16%)
Jul 21, 2020 9.410 9.490 9.279 9.490 25,430 +0.07(+0.74%)
Jul 20, 2020 9.570 9.740 9.270 9.420 31,195 -0.09(-0.95%)
Jul 17, 2020 9.310 9.550 9.200 9.510 25,900 +0.19(+2.04%)
Jul 16, 2020 9.360 9.410 9.230 9.320 26,002 -0.22(-2.31%)
Jul 15, 2020 9.320 9.600 9.260 9.540 33,974 +0.17(+1.81%)
Jul 14, 2020 9.544 9.544 9.102 9.370 15,103 -0.10(-1.06%)
Jul 13, 2020 9.600 9.630 9.200 9.470 30,515 +0.00(+0.00%)
Jul 10, 2020 9.300 9.550 8.900 9.470 60,300 +0.17(+1.83%)
Jul 09, 2020 9.450 9.470 9.195 9.300 85,774 -0.12(-1.27%)
Jul 08, 2020 9.110 9.450 9.100 9.420 45,634 +0.27(+2.95%)
Jul 07, 2020 9.290 9.350 9.120 9.150 25,018 -0.16(-1.72%)
Jul 06, 2020 9.170 9.350 9.140 9.310 33,940 +0.18(+1.97%)
Jul 02, 2020 9.150 9.220 8.970 9.130 48,300 +0.21(+2.35%)
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.