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 (%)
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%)
Nov 02, 2020 7.030 7.070 6.800 6.870 12,592 -0.02(-0.29%)
Oct 30, 2020 7.080 7.170 6.788 6.890 14,700 -0.14(-1.99%)
Oct 29, 2020 6.890 7.180 6.890 7.030 12,157 -0.01(-0.10%)
Oct 28, 2020 7.155 7.155 6.900 7.037 17,080 -0.20(-2.80%)
Oct 27, 2020 7.300 7.300 6.970 7.240 15,730 -0.07(-0.96%)
Oct 26, 2020 7.410 7.420 7.300 7.310 8,478 -0.11(-1.44%)
Oct 23, 2020 7.440 7.510 7.410 7.417 6,300 +0.04(+0.50%)
Oct 22, 2020 7.480 7.560 7.370 7.380 6,997 -0.03(-0.40%)
Oct 21, 2020 7.500 7.500 7.410 7.410 6,960 -0.10(-1.33%)
Oct 20, 2020 7.660 7.660 7.420 7.510 9,395 -0.15(-1.89%)
Oct 19, 2020 7.570 7.730 7.500 7.655 18,015 +0.10(+1.26%)
Oct 16, 2020 7.610 7.740 7.500 7.560 7,000 -0.18(-2.33%)
Oct 15, 2020 7.390 7.766 7.390 7.740 19,111 +0.02(+0.26%)
Oct 14, 2020 7.620 7.750 7.370 7.720 18,156 +0.06(+0.78%)
Oct 13, 2020 7.700 7.790 7.580 7.660 7,196 -0.05(-0.71%)
Oct 12, 2020 7.780 7.900 7.670 7.715 12,189 -0.07(-0.84%)
Oct 09, 2020 7.700 7.915 7.603 7.780 8,600 +0.08(+1.04%)
Oct 08, 2020 7.910 8.000 7.560 7.700 17,254 -0.18(-2.28%)
Oct 07, 2020 7.590 8.140 7.420 7.880 19,936 +0.46(+6.20%)
Oct 06, 2020 7.610 7.760 7.400 7.420 19,380 -0.19(-2.50%)
Oct 05, 2020 7.800 7.802 7.450 7.610 10,685 -0.08(-1.04%)
Oct 02, 2020 7.600 7.760 7.480 7.690 14,400 +0.07(+0.92%)
Oct 01, 2020 7.500 7.700 7.470 7.620 14,656 +0.14(+1.87%)
Sep 30, 2020 7.620 7.750 7.454 7.480 23,365 -0.12(-1.58%)
Sep 29, 2020 7.900 7.950 7.560 7.600 16,904 -0.35(-4.40%)
Sep 28, 2020 7.880 8.040 7.880 7.950 13,021 +0.09(+1.15%)
Sep 25, 2020 8.010 8.030 7.860 7.860 14,100 -0.04(-0.51%)
Sep 24, 2020 8.000 8.120 7.870 7.900 37,016 -0.08(-1.00%)
Sep 23, 2020 8.360 8.440 7.960 7.980 23,658 -0.41(-4.89%)
Sep 22, 2020 8.350 8.433 8.300 8.390 6,314 -0.02(-0.24%)
Sep 21, 2020 8.720 8.723 8.250 8.410 5,755 -0.41(-4.65%)
Sep 18, 2020 8.840 8.970 8.720 8.820 15,700 -0.11(-1.23%)
Sep 17, 2020 8.760 8.980 8.570 8.930 7,149 +0.11(+1.25%)
Sep 16, 2020 8.810 8.950 8.800 8.820 12,826 +0.02(+0.23%)
Sep 15, 2020 8.680 8.950 8.590 8.800 12,497 +0.12(+1.38%)
Sep 14, 2020 8.590 8.710 8.580 8.680 20,360 +0.13(+1.52%)
Sep 11, 2020 8.370 8.690 8.370 8.550 20,400 +0.13(+1.54%)
Sep 10, 2020 7.590 8.540 7.590 8.420 34,420 +0.77(+10.07%)
Sep 09, 2020 8.170 8.516 7.350 7.650 96,493 -0.47(-5.85%)
Sep 08, 2020 8.170 8.375 8.030 8.125 17,663 -0.12(-1.40%)
Sep 04, 2020 8.320 8.320 8.000 8.240 39,800 -0.09(-1.08%)
Sep 03, 2020 8.410 8.550 8.250 8.330 19,328 -0.12(-1.42%)
Sep 02, 2020 8.530 8.630 8.275 8.450 23,456 +0.05(+0.60%)
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.