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 (%)
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%)
Sep 01, 2020 8.600 8.600 8.300 8.400 24,287 -0.29(-3.34%)
Aug 31, 2020 8.710 8.740 8.400 8.690 34,226 -0.05(-0.57%)
Aug 28, 2020 8.700 8.870 8.500 8.740 19,800 +0.03(+0.34%)
Aug 27, 2020 8.810 8.918 8.640 8.710 22,446 -0.16(-1.80%)
Aug 26, 2020 8.980 8.980 8.810 8.870 11,056 -0.11(-1.22%)
Aug 25, 2020 8.860 8.980 8.670 8.980 39,935 -0.02(-0.22%)
Aug 24, 2020 9.240 9.240 8.860 9.000 32,126 -0.05(-0.55%)
Aug 21, 2020 8.950 9.070 8.930 9.050 19,600 +0.03(+0.33%)
Aug 20, 2020 8.996 9.080 8.996 9.020 8,309 -0.09(-0.99%)
Aug 19, 2020 9.160 9.160 8.990 9.110 19,445 -0.03(-0.33%)
Aug 18, 2020 9.090 9.160 8.860 9.140 57,256 +0.06(+0.66%)
Aug 17, 2020 9.090 9.100 8.970 9.080 18,021 +0.02(+0.22%)
Aug 14, 2020 9.070 9.160 8.860 9.060 37,300 -0.01(-0.11%)
Aug 13, 2020 9.170 9.170 8.920 9.070 26,786 -0.08(-0.87%)
Aug 12, 2020 9.030 9.200 8.880 9.150 74,199 +0.02(+0.22%)
Aug 11, 2020 9.250 9.250 9.040 9.130 34,136 -0.06(-0.65%)
Aug 10, 2020 9.240 9.240 8.850 9.190 32,748 +0.00(+0.00%)
Aug 07, 2020 9.250 9.398 8.970 9.190 51,100 +0.05(+0.55%)
Aug 06, 2020 8.960 9.250 8.960 9.140 16,837 -0.10(-1.08%)
Aug 05, 2020 9.230 9.240 9.020 9.240 26,363 +0.03(+0.33%)
Aug 04, 2020 9.100 9.300 9.060 9.210 21,871 +0.06(+0.66%)
Aug 03, 2020 9.180 9.180 9.030 9.150 20,188 -0.03(-0.33%)
Jul 31, 2020 9.290 9.290 8.800 9.180 23,900 -0.06(-0.62%)
Jul 30, 2020 9.070 9.440 8.800 9.237 33,995 +0.14(+1.51%)
Jul 29, 2020 9.190 9.190 8.850 9.100 26,982 -0.08(-0.87%)
Jul 28, 2020 9.130 9.280 9.050 9.180 18,286 +0.03(+0.33%)
Jul 27, 2020 9.150 9.220 9.060 9.150 13,594 +0.00(+0.00%)
Jul 24, 2020 9.300 9.310 9.050 9.150 37,100 -0.17(-1.82%)
Jul 23, 2020 9.380 9.506 9.200 9.320 29,844 -0.06(-0.64%)
Jul 22, 2020 9.500 9.600 9.260 9.380 21,837 -0.11(-1.16%)
Jul 21, 2020 9.410 9.490 9.279 9.490 25,430 +0.07(+0.74%)
Jul 20, 2020 9.570 9.740 9.270 9.420 31,195 -0.09(-0.95%)
Jul 17, 2020 9.310 9.550 9.200 9.510 25,900 +0.19(+2.04%)
Jul 16, 2020 9.360 9.410 9.230 9.320 26,002 -0.22(-2.31%)
Jul 15, 2020 9.320 9.600 9.260 9.540 33,974 +0.17(+1.81%)
Jul 14, 2020 9.544 9.544 9.102 9.370 15,103 -0.10(-1.06%)
Jul 13, 2020 9.600 9.630 9.200 9.470 30,515 +0.00(+0.00%)
Jul 10, 2020 9.300 9.550 8.900 9.470 60,300 +0.17(+1.83%)
Jul 09, 2020 9.450 9.470 9.195 9.300 85,774 -0.12(-1.27%)
Jul 08, 2020 9.110 9.450 9.100 9.420 45,634 +0.27(+2.95%)
Jul 07, 2020 9.290 9.350 9.120 9.150 25,018 -0.16(-1.72%)
Jul 06, 2020 9.170 9.350 9.140 9.310 33,940 +0.18(+1.97%)
Jul 02, 2020 9.150 9.220 8.970 9.130 48,300 +0.21(+2.35%)
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.