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 01, 2023 20.65 0 -0.12(-0.58%)
Feb 28, 2023 20.72 20.94 20.72 20.77 42,308 +0.01(+0.05%)
Feb 27, 2023 21.01 21.01 20.71 20.76 36,134 -0.16(-0.76%)
Feb 24, 2023 20.64 21.04 20.64 20.92 37,740 +0.13(+0.63%)
Feb 23, 2023 20.86 20.93 20.56 20.79 45,951 -0.08(-0.38%)
Feb 22, 2023 20.79 21.04 20.75 20.87 24,183 +0.07(+0.34%)
Feb 21, 2023 20.99 20.99 20.74 20.80 26,095 -0.18(-0.86%)
Feb 17, 2023 20.95 21.00 20.80 20.98 30,273 +0.12(+0.58%)
Feb 16, 2023 21.46 21.46 20.83 20.86 52,800 -0.13(-0.62%)
Feb 15, 2023 20.88 21.00 20.78 20.99 44,973 +0.03(+0.14%)
Feb 14, 2023 20.96 21.09 20.85 20.96 17,384 -0.04(-0.19%)
Feb 13, 2023 20.98 21.02 20.86 21.00 13,721 -0.10(-0.47%)
Feb 10, 2023 21.05 21.14 20.90 21.10 13,459 +0.29(+1.39%)
Feb 09, 2023 21.10 21.10 20.75 20.81 44,351 -0.29(-1.37%)
Feb 08, 2023 21.00 21.14 20.84 21.10 105,350 +0.07(+0.33%)
Feb 07, 2023 20.81 21.10 20.60 21.03 49,652 +0.23(+1.11%)
Feb 06, 2023 20.40 21.13 20.40 20.80 237,709 +0.60(+2.97%)
Feb 03, 2023 20.02 20.25 20.02 20.20 22,855 +0.10(+0.50%)
Feb 02, 2023 20.07 20.14 20.00 20.10 38,211 +0.07(+0.35%)
Feb 01, 2023 20.20 20.23 20.01 20.03 231,349 -0.15(-0.74%)
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%)
Jan 03, 2023 20.25 20.36 20.20 20.24 115,967 -0.04(-0.20%)
Dec 30, 2022 20.23 20.46 20.21 20.28 24,133 -0.01(-0.05%)
Dec 29, 2022 20.27 20.30 20.21 20.29 44,277 +0.06(+0.30%)
Dec 28, 2022 20.29 20.29 20.21 20.23 43,281 +0.03(+0.15%)
Dec 27, 2022 20.23 20.26 20.20 20.20 48,264 -0.01(-0.05%)
Dec 23, 2022 20.36 20.39 20.20 20.21 23,843 +0.01(+0.05%)
Dec 22, 2022 20.28 20.43 20.20 20.20 48,671 -0.06(-0.30%)
Dec 21, 2022 20.42 20.42 20.23 20.26 39,094 +0.02(+0.10%)
Dec 20, 2022 20.26 20.32 20.21 20.24 52,663 +0.04(+0.20%)
Dec 19, 2022 20.29 20.33 20.20 20.20 48,193 -0.05(-0.25%)
Dec 16, 2022 20.21 20.29 20.21 20.25 76,848 +0.02(+0.10%)
Dec 15, 2022 20.24 20.24 20.20 20.23 64,750 +0.02(+0.10%)
Dec 14, 2022 20.20 20.27 20.20 20.21 116,153 +0.00(+0.00%)
Dec 13, 2022 20.20 20.32 20.20 20.21 124,816 +0.01(+0.05%)
Dec 12, 2022 20.33 20.33 20.19 20.20 105,307 -0.01(-0.05%)
Dec 09, 2022 20.29 20.38 20.15 20.21 139,216 -0.02(-0.10%)
Dec 08, 2022 20.21 20.42 20.20 20.23 120,554 +0.03(+0.15%)
Dec 07, 2022 20.15 20.31 20.11 20.20 107,007 +0.04(+0.20%)
Dec 06, 2022 20.25 20.25 20.16 20.16 49,094 -0.06(-0.30%)
Dec 05, 2022 20.15 20.25 20.10 20.22 168,236 +0.05(+0.25%)
Dec 02, 2022 20.12 20.23 20.12 20.17 33,856 -0.02(-0.10%)
Dec 01, 2022 20.15 20.20 20.10 20.19 132,902 +0.07(+0.35%)
Nov 30, 2022 20.10 20.15 20.10 20.12 81,503 +0.00(+0.00%)
Nov 29, 2022 20.11 20.12 20.08 20.12 149,400 +0.02(+0.10%)
Nov 28, 2022 20.07 20.20 20.07 20.10 156,944 +0.02(+0.10%)
Nov 25, 2022 20.08 20.22 20.06 20.08 137,671 +0.00(+0.00%)
Nov 23, 2022 20.06 20.12 20.03 20.08 83,414 -0.01(-0.05%)
Nov 22, 2022 20.24 20.24 20.03 20.09 108,478 +0.02(+0.10%)
Nov 21, 2022 20.09 20.13 20.00 20.07 91,971 -0.02(-0.10%)
Nov 18, 2022 20.20 20.25 20.04 20.09 145,705 -0.04(-0.20%)
Nov 17, 2022 20.12 20.19 20.01 20.13 202,721 +0.01(+0.05%)
Nov 16, 2022 20.15 20.19 20.09 20.12 241,530 -0.06(-0.30%)
Nov 15, 2022 20.27 20.29 20.09 20.18 248,142 +0.08(+0.40%)
Nov 14, 2022 20.50 20.50 20.08 20.10 1,859,481 +10.60(+111.58%)
Nov 11, 2022 9.350 9.820 9.260 9.500 27,080 +0.10(+1.06%)
Nov 10, 2022 9.610 9.990 9.340 9.400 31,540 +0.02(+0.21%)
Nov 09, 2022 9.510 9.560 9.260 9.380 12,690 -0.12(-1.26%)
Nov 08, 2022 9.520 9.880 9.500 9.500 12,034 +0.10(+1.06%)
Nov 07, 2022 9.660 9.710 9.120 9.400 15,954 -0.10(-1.05%)
Nov 04, 2022 9.900 9.900 9.500 9.500 14,689 -0.38(-3.89%)
Nov 03, 2022 10.20 10.20 9.822 9.885 8,651 -0.28(-2.71%)
Nov 02, 2022 9.830 10.31 9.620 10.16 16,352 +0.26(+2.63%)
Nov 01, 2022 9.730 10.00 9.730 9.900 20,661 +0.37(+3.88%)
Oct 31, 2022 9.830 9.900 9.510 9.530 19,959 -0.18(-1.87%)
Oct 28, 2022 9.980 9.990 9.630 9.712 11,253 -0.04(-0.39%)
Oct 27, 2022 9.760 9.950 9.650 9.750 5,124 -0.02(-0.20%)
Oct 26, 2022 9.730 9.970 9.550 9.770 22,113 -0.03(-0.31%)
Oct 25, 2022 9.720 9.980 9.610 9.800 14,809 +0.08(+0.82%)
Oct 24, 2022 9.880 9.990 9.620 9.720 8,652 -0.27(-2.70%)
Oct 21, 2022 9.710 9.990 9.520 9.990 10,859 +0.24(+2.46%)
Oct 20, 2022 9.920 10.00 9.660 9.750 5,247 +0.12(+1.25%)
Oct 19, 2022 9.990 9.990 9.510 9.630 18,611 -0.28(-2.83%)
Oct 18, 2022 10.02 10.27 9.820 9.910 7,960 -0.08(-0.80%)
Oct 17, 2022 10.09 10.34 9.770 9.990 12,772 +0.13(+1.32%)
Oct 14, 2022 10.06 10.26 9.700 9.860 9,227 -0.23(-2.28%)
Oct 13, 2022 9.930 10.13 9.600 10.09 16,446 +0.04(+0.40%)
Oct 12, 2022 10.18 10.22 9.950 10.05 11,670 -0.09(-0.89%)
Oct 11, 2022 10.14 10.94 10.05 10.14 8,527 +0.06(+0.60%)
Oct 10, 2022 10.88 11.27 10.07 10.08 17,544 -0.30(-2.89%)
Oct 07, 2022 10.90 10.90 10.10 10.38 20,357 -0.57(-5.21%)
Oct 06, 2022 11.12 12.06 10.75 10.95 7,735 -0.12(-1.08%)
Oct 05, 2022 11.74 11.77 11.07 11.07 23,111 -0.53(-4.57%)
Oct 04, 2022 11.54 12.23 11.26 11.60 39,347 +0.10(+0.87%)
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.