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 (%)
Jan 31, 2023	20.24	20.30	20.15	20.18	115,240	-0.05(-0.25%)
Jan 30, 2023	20.25	20.30	20.22	20.23	74,858	-0.03(-0.15%)
Jan 27, 2023	20.32	20.36	20.24	20.26	65,779	-0.02(-0.10%)
Jan 26, 2023	20.75	20.75	19.96	20.28	215,344	-0.41(-1.98%)
Jan 25, 2023	20.43	20.84	20.32	20.69	73,883	+0.26(+1.27%)
Jan 24, 2023	20.50	20.54	20.42	20.43	41,851	-0.01(-0.05%)
Jan 23, 2023	20.38	20.56	20.38	20.44	55,787	+0.04(+0.20%)
Jan 20, 2023	20.65	20.76	20.40	20.40	32,555	-0.05(-0.24%)
Jan 19, 2023	20.38	20.45	20.37	20.45	41,669	+0.07(+0.34%)
Jan 18, 2023	20.31	20.41	20.31	20.38	35,357	-0.03(-0.15%)
Jan 17, 2023	20.21	20.41	20.21	20.41	36,295	+0.15(+0.74%)
Jan 13, 2023	20.26	20.28	20.22	20.26	35,183	+0.04(+0.20%)
Jan 12, 2023	20.20	20.29	20.20	20.22	28,850	+0.01(+0.05%)
Jan 11, 2023	20.20	20.23	20.20	20.21	26,467	+0.01(+0.05%)
Jan 10, 2023	20.20	20.22	20.19	20.20	58,424	+0.00(+0.00%)
Jan 09, 2023	20.20	20.22	20.19	20.20	48,460	+0.01(+0.05%)
Jan 06, 2023	20.29	20.29	20.19	20.19	64,883	-0.05(-0.25%)
Jan 05, 2023	20.20	20.28	20.20	20.24	153,489	+0.03(+0.15%)
Jan 04, 2023	20.22	20.28	20.20	20.21	121,395	-0.03(-0.15%)

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.