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 (%)
May 29, 2020	11.45	11.60	10.97	11.11	31,300	-0.11(-0.98%)
May 28, 2020	11.11	11.45	11.11	11.22	21,577	-0.20(-1.75%)
May 27, 2020	11.06	11.42	10.73	11.42	19,127	+0.52(+4.77%)
May 26, 2020	11.40	11.60	10.70	10.90	28,370	-0.38(-3.37%)
May 22, 2020	11.52	11.52	11.19	11.28	17,000	-0.02(-0.18%)
May 21, 2020	11.40	11.75	11.30	11.30	27,869	-0.20(-1.74%)
May 20, 2020	11.50	11.70	11.31	11.50	12,672	+0.19(+1.68%)
May 19, 2020	11.45	11.96	11.31	11.31	34,220	+0.19(+1.71%)
May 18, 2020	11.50	11.99	11.12	11.12	52,170	-0.32(-2.80%)
May 15, 2020	10.57	11.90	10.57	11.44	14,700	+0.44(+4.00%)
May 14, 2020	10.54	11.23	10.25	11.00	19,129	+0.02(+0.22%)
May 13, 2020	11.50	11.75	10.37	10.98	46,539	-0.77(-6.59%)
May 12, 2020	11.87	12.28	11.63	11.75	22,234	-0.12(-1.01%)
May 11, 2020	12.05	12.44	11.70	11.87	52,435	+0.08(+0.70%)
May 08, 2020	11.91	11.99	11.67	11.79	16,100	-0.01(-0.11%)
May 07, 2020	11.73	11.87	11.73	11.80	28,815	+0.32(+2.79%)
May 06, 2020	11.68	11.68	11.48	11.48	14,261	-0.04(-0.31%)
May 05, 2020	11.78	11.80	11.00	11.52	14,894	+0.02(+0.14%)
May 04, 2020	11.14	11.85	11.10	11.50	26,932	-0.01(-0.09%)

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.