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 (%)
Jul 29, 2022	10.30	10.38	9.880	10.27	47,059	-0.03(-0.29%)
Jul 28, 2022	10.43	10.48	10.14	10.30	8,943	+0.03(+0.29%)
Jul 27, 2022	10.34	10.44	10.20	10.27	9,757	+0.03(+0.29%)
Jul 26, 2022	10.12	10.28	10.08	10.24	6,055	+0.16(+1.59%)
Jul 25, 2022	10.36	10.67	10.07	10.08	11,581	-0.02(-0.20%)
Jul 22, 2022	10.78	10.78	9.960	10.10	16,139	-0.40(-3.81%)
Jul 21, 2022	10.43	11.00	10.00	10.50	35,314	+0.06(+0.57%)
Jul 20, 2022	10.54	11.42	10.25	10.44	29,454	+0.14(+1.36%)
Jul 19, 2022	10.58	11.25	10.25	10.30	32,833	-0.35(-3.29%)
Jul 18, 2022	10.77	10.77	10.52	10.65	23,414	-0.45(-4.05%)
Jul 15, 2022	11.38	11.45	11.01	11.10	11,787	-0.31(-2.72%)
Jul 14, 2022	11.85	11.85	10.80	11.41	21,201	-0.46(-3.88%)
Jul 13, 2022	11.76	12.22	11.59	11.87	9,332	+0.12(+1.02%)
Jul 12, 2022	12.06	12.39	11.54	11.75	31,036	-0.25(-2.08%)
Jul 11, 2022	11.89	12.36	11.16	12.00	22,343	+0.13(+1.10%)
Jul 08, 2022	11.84	11.95	11.27	11.87	14,238	-0.12(-1.00%)
Jul 07, 2022	11.88	12.78	11.65	11.99	17,228	+0.14(+1.18%)
Jul 06, 2022	12.58	13.15	11.51	11.85	27,010	-0.95(-7.42%)
Jul 05, 2022	11.74	12.80	11.74	12.80	8,855	+0.85(+7.11%)

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.