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 (%)
Nov 30, 2020	8.450	8.480	8.110	8.280	20,293	-0.19(-2.24%)
Nov 27, 2020	8.253	8.497	8.160	8.470	16,600	+0.21(+2.54%)
Nov 25, 2020	8.150	8.500	8.140	8.260	16,000	+0.05(+0.61%)
Nov 24, 2020	8.590	8.590	8.070	8.210	47,871	-0.42(-4.87%)
Nov 23, 2020	8.630	8.700	8.410	8.630	30,189	-0.04(-0.46%)
Nov 20, 2020	8.990	8.990	8.240	8.670	59,300	-0.21(-2.36%)
Nov 19, 2020	8.000	9.800	7.900	8.880	437,831	+0.90(+11.28%)
Nov 18, 2020	7.980	7.990	7.620	7.980	16,663	+0.19(+2.44%)
Nov 17, 2020	7.940	7.940	7.475	7.790	21,493	+0.01(+0.13%)
Nov 16, 2020	7.980	7.980	7.740	7.780	15,356	-0.01(-0.13%)
Nov 13, 2020	8.450	8.450	7.410	7.790	36,200	+0.49(+6.71%)
Nov 12, 2020	7.690	7.820	7.270	7.300	10,072	-0.30(-3.95%)
Nov 11, 2020	7.300	8.000	7.260	7.600	30,452	+0.36(+4.97%)
Nov 10, 2020	7.280	7.351	7.160	7.240	16,524	-0.03(-0.41%)
Nov 09, 2020	7.260	7.410	7.200	7.270	28,615	+0.17(+2.39%)
Nov 06, 2020	7.270	7.270	7.100	7.100	6,500	-0.09(-1.25%)
Nov 05, 2020	7.250	7.590	7.100	7.190	14,430	-0.01(-0.14%)
Nov 04, 2020	7.220	7.270	7.100	7.200	10,840	+0.10(+1.41%)
Nov 03, 2020	6.880	7.185	6.880	7.100	10,845	+0.23(+3.35%)

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.