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 (%)
Mar 29, 2018 19.18 19.18 19.18 0 +0.13(+0.68%)
Mar 28, 2018 19.79 20.40 18.75 19.05 46,561 -0.74(-3.74%)
Mar 27, 2018 19.77 20.00 19.50 19.79 20,012 -0.04(-0.20%)
Mar 26, 2018 20.35 20.46 19.25 19.83 50,713 -0.45(-2.22%)
Mar 23, 2018 21.04 21.69 20.05 20.28 76,997 -1.02(-4.79%)
Mar 22, 2018 20.81 21.43 20.60 21.30 66,095 +0.55(+2.65%)
Mar 21, 2018 23.24 23.24 20.71 20.75 76,473 -2.32(-10.06%)
Mar 20, 2018 25.85 25.93 22.00 23.07 150,761 -3.27(-12.41%)
Mar 19, 2018 20.70 32.28 20.10 26.34 546,374 +5.69(+27.55%)
Mar 16, 2018 20.10 20.65 19.94 20.65 9,896 +0.24(+1.18%)
Mar 15, 2018 20.28 20.47 20.00 20.41 18,659 +0.59(+2.98%)
Mar 14, 2018 20.61 20.61 19.81 19.82 14,132 -0.48(-2.36%)
Mar 13, 2018 19.97 20.65 19.60 20.30 13,856 +0.54(+2.73%)
Mar 12, 2018 20.30 20.60 19.03 19.76 77,959 -0.53(-2.61%)
Mar 09, 2018 21.81 21.81 20.00 20.29 29,095 -0.04(-0.20%)
Mar 08, 2018 21.20 21.99 20.25 20.33 25,840 -0.47(-2.26%)
Mar 07, 2018 21.10 22.63 20.80 20.80 29,997 -0.11(-0.53%)
Mar 06, 2018 20.55 21.40 20.55 20.91 11,085 -0.04(-0.19%)
Mar 05, 2018 21.50 21.99 20.73 20.95 17,576 -0.16(-0.76%)
Mar 02, 2018 20.81 21.99 20.52 21.11 23,517 +0.40(+1.93%)
Mar 01, 2018 21.99 22.45 20.71 20.71 40,770 -0.72(-3.36%)
Feb 28, 2018 22.07 22.24 21.08 21.43 14,820 -0.73(-3.29%)
Feb 27, 2018 23.00 23.14 21.87 22.16 25,811 -0.28(-1.25%)
Feb 26, 2018 23.46 23.46 22.30 22.44 10,515 +0.00(+0.00%)
Feb 23, 2018 23.70 23.70 22.20 22.44 14,831 -0.19(-0.84%)
Feb 22, 2018 23.50 23.80 22.30 22.63 32,745 -0.09(-0.40%)
Feb 21, 2018 24.72 25.20 22.50 22.72 37,560 -1.74(-7.11%)
Feb 20, 2018 25.35 25.35 24.10 24.46 31,897 -0.93(-3.66%)
Feb 16, 2018 25.39 25.39 25.39 0 -1.11(-4.19%)
Feb 15, 2018 25.71 26.79 25.62 26.50 52,407 +1.64(+6.60%)
Feb 14, 2018 24.85 25.44 24.01 24.86 42,519 +0.07(+0.29%)
Feb 13, 2018 20.00 27.24 19.82 24.79 132,229 +4.77(+23.82%)
Feb 12, 2018 20.50 21.49 20.01 20.02 16,169 -0.14(-0.69%)
Feb 09, 2018 22.00 22.00 19.11 20.16 49,170 -1.31(-6.10%)
Feb 08, 2018 21.14 21.50 20.00 21.47 33,359 +1.57(+7.89%)
Feb 07, 2018 18.99 20.84 18.98 19.90 17,351 +1.10(+5.85%)
Feb 06, 2018 18.58 19.50 18.37 18.80 35,466 -1.06(-5.34%)
Feb 05, 2018 19.80 20.00 19.26 19.86 16,385 +0.09(+0.46%)
Feb 02, 2018 20.63 21.00 19.77 19.77 22,432 -1.13(-5.41%)
Feb 01, 2018 21.28 21.28 20.65 20.90 5,016 +0.25(+1.21%)
Jan 31, 2018 21.51 21.99 20.56 20.65 9,337 -0.05(-0.24%)
Jan 30, 2018 21.07 21.07 20.70 20.70 16,426 -1.02(-4.70%)
Jan 29, 2018 21.99 22.86 20.66 21.72 45,575 -0.05(-0.23%)
Jan 26, 2018 21.22 21.81 20.74 21.77 15,730 +0.91(+4.36%)
Jan 25, 2018 21.27 21.27 20.43 20.86 16,338 +0.00(+0.00%)
Jan 24, 2018 21.41 21.45 19.93 20.86 35,592 +0.20(+0.97%)
Jan 23, 2018 20.34 21.03 19.56 20.66 45,324 +0.32(+1.57%)
Jan 22, 2018 20.60 21.23 20.31 20.34 15,533 -0.26(-1.26%)
Jan 19, 2018 21.97 21.97 20.60 20.60 31,365 +0.19(+0.93%)
Jan 18, 2018 20.02 20.86 19.92 20.41 35,574 +0.31(+1.54%)
Jan 17, 2018 21.01 21.87 19.80 20.10 76,483 -0.91(-4.33%)
Jan 16, 2018 21.50 22.25 21.01 21.01 38,526 -0.49(-2.28%)
Jan 12, 2018 21.50 21.50 21.50 0 -0.96(-4.27%)
Jan 11, 2018 23.50 24.78 21.70 22.46 63,747 -0.88(-3.77%)
Jan 10, 2018 23.17 24.85 23.17 23.34 23,141 +0.09(+0.39%)
Jan 09, 2018 24.01 24.01 23.09 23.25 22,398 -0.86(-3.57%)
Jan 08, 2018 24.71 24.94 24.10 24.11 18,427 -0.32(-1.31%)
Jan 05, 2018 24.69 25.20 24.29 24.43 27,195 -0.41(-1.65%)
Jan 04, 2018 24.63 25.15 24.13 24.84 28,459 +0.35(+1.43%)
Jan 03, 2018 23.46 24.95 23.02 24.49 39,700 +0.62(+2.60%)
Jan 02, 2018 23.37 24.88 23.37 23.87 47,142 +0.90(+3.92%)
Dec 29, 2017 22.97 22.97 22.97 0 -0.26(-1.12%)
Dec 28, 2017 21.01 23.23 20.95 23.23 66,087 +2.17(+10.30%)
Dec 27, 2017 23.74 23.74 20.61 21.06 140,917 -2.97(-12.36%)
Dec 26, 2017 24.59 25.53 23.01 24.03 86,584 -0.92(-3.69%)
Dec 22, 2017 23.99 25.41 23.25 24.95 62,811 +1.70(+7.31%)
Dec 21, 2017 24.00 24.70 23.00 23.25 94,960 -0.45(-1.90%)
Dec 20, 2017 19.20 24.99 19.10 23.70 393,663 +5.54(+30.51%)
Dec 19, 2017 20.84 22.49 17.01 18.16 125,622 -0.89(-4.67%)
Dec 18, 2017 23.00 23.50 19.01 19.05 198,955 -3.50(-15.52%)
Dec 15, 2017 23.00 23.75 22.51 22.55 72,520 -0.95(-4.04%)
Dec 14, 2017 24.10 24.76 21.35 23.50 163,867 -0.61(-2.53%)
Dec 13, 2017 28.50 29.00 24.00 24.11 167,811 -4.78(-16.55%)
Dec 12, 2017 29.50 30.00 28.50 28.89 78,488 -0.61(-2.07%)
Dec 11, 2017 30.00 30.89 28.50 29.50 72,556 -0.51(-1.70%)
Dec 08, 2017 30.30 31.00 30.00 30.01 24,529 -0.23(-0.76%)
Dec 07, 2017 30.32 31.49 30.00 30.24 23,645 -0.14(-0.46%)
Dec 06, 2017 30.42 31.53 30.24 30.38 23,223 -0.51(-1.65%)
Dec 05, 2017 30.55 31.94 30.35 30.89 45,190 -0.47(-1.50%)
Dec 04, 2017 30.85 31.25 30.85 31.36 31,396 +0.80(+2.62%)
Dec 01, 2017 30.84 31.91 30.45 30.56 33,583 -1.18(-3.72%)
Nov 30, 2017 33.05 33.05 31.04 31.74 25,935 -1.35(-4.08%)
Nov 29, 2017 34.23 34.23 32.21 33.09 19,552 -0.36(-1.08%)
Nov 28, 2017 33.73 34.45 33.01 33.45 24,068 +0.37(+1.12%)
Nov 27, 2017 34.99 34.99 32.75 33.08 28,725 -1.37(-3.98%)
Nov 24, 2017 35.49 35.49 33.25 34.45 20,755 -0.57(-1.63%)
Nov 22, 2017 35.28 35.45 34.60 35.02 25,338 +0.54(+1.57%)
Nov 21, 2017 33.98 35.00 33.50 34.48 23,197 +1.41(+4.26%)
Nov 20, 2017 30.73 34.06 30.45 33.07 41,163 +2.18(+7.06%)
Nov 17, 2017 33.72 33.72 30.50 30.89 50,673 -2.27(-6.85%)
Nov 16, 2017 34.10 34.40 32.55 33.16 40,157 -0.95(-2.79%)
Nov 15, 2017 34.91 34.91 33.82 34.11 17,984 -0.54(-1.56%)
Nov 14, 2017 35.20 35.43 34.48 34.65 15,313 +0.15(+0.44%)
Nov 13, 2017 35.42 35.42 33.70 34.50 26,298 +0.00(+0.00%)
Nov 10, 2017 36.00 36.27 34.17 34.50 42,253 -1.26(-3.52%)
Nov 09, 2017 35.26 36.23 35.26 35.76 16,573 -0.23(-0.64%)
Nov 08, 2017 36.76 36.77 35.76 35.99 15,813 +0.29(+0.81%)
Nov 07, 2017 36.10 36.47 35.25 35.70 39,846 -1.10(-2.99%)
Nov 06, 2017 38.08 39.19 35.75 36.80 33,481 -0.82(-2.18%)
Nov 03, 2017 39.25 40.00 36.39 37.62 39,148 -1.08(-2.79%)
Nov 02, 2017 39.03 41.00 37.84 38.70 155,383 -0.19(-0.49%)
Nov 01, 2017 39.49 40.00 37.19 38.89 54,146 +0.50(+1.30%)
Oct 31, 2017 37.58 39.29 35.40 38.39 92,128 +2.05(+5.64%)
Oct 30, 2017 36.00 36.97 34.60 36.34 90,924 -0.25(-0.68%)
Oct 27, 2017 42.00 42.00 34.85 36.59 291,982 -3.56(-8.87%)
Oct 26, 2017 30.50 48.00 30.42 40.15 587,388 +10.55(+35.64%)
Oct 25, 2017 29.62 30.32 28.75 29.60 42,794 +0.60(+2.07%)
Oct 24, 2017 30.38 31.73 28.10 29.00 108,048 -1.80(-5.84%)
Oct 23, 2017 32.56 36.44 30.54 30.80 27,829 -1.20(-3.75%)
Oct 20, 2017 34.50 35.30 30.01 32.00 88,047 -3.49(-9.83%)
Oct 19, 2017 36.70 36.70 35.00 35.49 10,800 -0.48(-1.33%)
Oct 18, 2017 35.90 37.95 34.00 35.97 18,075 +0.19(+0.53%)
Oct 17, 2017 34.50 36.83 33.89 35.78 31,715 +2.08(+6.17%)
Oct 16, 2017 38.64 38.70 32.04 33.70 76,436 -4.28(-11.27%)
Oct 13, 2017 36.00 38.15 34.84 37.98 27,021 +1.87(+5.18%)
Oct 12, 2017 36.01 38.39 36.00 36.11 32,007 -2.14(-5.59%)
Oct 11, 2017 38.54 39.00 38.00 38.25 17,404 -0.40(-1.04%)
Oct 10, 2017 38.00 39.35 37.51 38.65 50,517 +0.90(+2.38%)
Oct 09, 2017 35.90 37.95 35.52 37.75 38,298 +1.80(+5.01%)
Oct 06, 2017 36.35 38.50 34.89 35.95 80,328 -0.40(-1.10%)
Oct 05, 2017 34.70 36.50 34.52 36.35 51,729 +1.85(+5.36%)
Oct 04, 2017 32.36 35.16 30.76 34.50 48,222 +2.70(+8.49%)
Oct 03, 2017 33.42 34.02 31.02 31.80 76,214 -2.99(-8.59%)
Oct 02, 2017 36.05 36.66 32.07 34.79 116,261 -2.00(-5.44%)
Sep 29, 2017 37.68 38.00 35.50 36.79 31,288 -0.89(-2.36%)
Sep 28, 2017 38.85 39.75 37.01 37.68 67,756 -1.13(-2.91%)
Sep 27, 2017 40.03 41.34 38.28 38.81 80,447 -1.11(-2.78%)
Sep 26, 2017 39.10 40.86 38.82 39.92 65,539 +1.49(+3.88%)
Sep 25, 2017 40.60 41.00 35.39 38.43 98,611 -2.15(-5.30%)
Sep 22, 2017 37.75 41.94 37.15 40.58 145,993 +3.61(+9.76%)
Sep 21, 2017 35.31 37.59 35.31 36.97 55,901 +0.19(+0.52%)
Sep 20, 2017 36.99 39.54 34.75 36.78 236,755 +1.08(+3.03%)
Sep 19, 2017 28.50 37.50 28.04 35.70 365,002 +8.14(+29.54%)
Sep 18, 2017 24.05 28.98 24.03 27.56 155,355 +3.44(+14.28%)
Sep 15, 2017 25.71 27.88 23.26 24.12 200,605 -2.67(-9.98%)
Sep 14, 2017 37.63 37.66 22.75 26.79 347,402 -10.19(-27.56%)
Sep 13, 2017 36.00 38.54 35.11 36.98 109,099 +0.98(+2.72%)
Sep 12, 2017 49.00 49.50 33.26 36.00 326,577 -13.50(-27.27%)
Sep 11, 2017 48.65 51.00 47.00 49.50 80,394 -0.43(-0.86%)
Sep 08, 2017 51.90 51.90 46.00 49.93 152,101 -0.57(-1.13%)
Sep 07, 2017 46.00 50.70 44.63 50.50 236,881 +6.50(+14.77%)
Sep 06, 2017 38.10 44.43 38.10 44.00 128,799 +6.56(+17.52%)
Sep 05, 2017 40.00 40.00 32.00 37.44 110,655 -1.56(-4.00%)
Sep 01, 2017 37.00 40.50 37.00 39.00 183,263 +3.50(+9.86%)
Aug 31, 2017 33.00 36.60 32.00 35.50 127,096 +4.56(+14.74%)
Aug 30, 2017 28.00 36.30 27.87 30.94 169,925 +3.29(+11.90%)
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.