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 (%)
Jan 29, 2021 10.90 11.18 10.50 10.73 30,700 -0.44(-3.94%)
Jan 28, 2021 11.12 11.90 10.50 11.17 48,400 +0.38(+3.52%)
Jan 27, 2021 12.16 12.24 10.10 10.79 63,000 -1.36(-11.19%)
Jan 26, 2021 10.19 12.19 9.820 12.15 223,716 +2.10(+20.90%)
Jan 25, 2021 9.390 10.17 9.370 10.05 128,424 +0.72(+7.72%)
Jan 22, 2021 9.240 9.460 9.215 9.330 34,000 +0.17(+1.86%)
Jan 21, 2021 9.190 9.318 9.000 9.160 31,028 +0.06(+0.66%)
Jan 20, 2021 9.290 9.370 8.880 9.100 36,157 -0.19(-2.05%)
Jan 19, 2021 8.650 9.360 8.570 9.290 113,365 +0.66(+7.65%)
Jan 15, 2021 8.600 8.750 8.506 8.630 15,900 -0.03(-0.35%)
Jan 14, 2021 8.600 8.750 8.510 8.660 43,046 +0.15(+1.76%)
Jan 13, 2021 8.410 8.600 8.410 8.510 25,260 +0.05(+0.59%)
Jan 12, 2021 8.540 8.615 8.400 8.460 32,411 -0.25(-2.87%)
Jan 11, 2021 8.330 8.870 8.330 8.710 53,366 +0.26(+3.08%)
Jan 08, 2021 8.460 8.790 8.420 8.450 56,000 +0.12(+1.44%)
Jan 07, 2021 8.380 8.680 8.290 8.330 32,615 +0.06(+0.73%)
Jan 06, 2021 8.270 8.460 8.180 8.270 31,955 -0.06(-0.72%)
Jan 05, 2021 8.200 8.440 8.200 8.330 22,411 +0.13(+1.59%)
Jan 04, 2021 8.140 8.310 7.970 8.200 33,984 +0.17(+2.12%)
Dec 31, 2020 8.030 8.030 8.030 43,178 -0.04(-0.54%)
Dec 30, 2020 8.020 8.300 8.010 8.073 43,178 +0.01(+0.17%)
Dec 29, 2020 8.260 8.330 8.000 8.060 152,117 -0.22(-2.66%)
Dec 28, 2020 8.260 8.400 8.150 8.280 66,216 +0.03(+0.36%)
Dec 24, 2020 8.040 8.250 8.040 8.250 16,900 +0.06(+0.73%)
Dec 23, 2020 8.060 8.250 7.950 8.190 49,576 +0.13(+1.61%)
Dec 22, 2020 8.010 8.140 7.900 8.060 35,412 +0.02(+0.25%)
Dec 21, 2020 8.160 8.189 7.860 8.040 50,926 -0.10(-1.23%)
Dec 18, 2020 8.380 8.380 8.130 8.140 40,200 -0.24(-2.86%)
Dec 17, 2020 8.490 8.490 8.250 8.380 25,448 -0.17(-1.99%)
Dec 16, 2020 8.520 8.570 8.100 8.550 100,814 -0.01(-0.12%)
Dec 15, 2020 9.370 10.00 8.310 8.560 707,826 +0.09(+1.06%)
Dec 14, 2020 8.350 8.600 8.290 8.470 771,732 +0.25(+3.04%)
Dec 11, 2020 8.170 8.880 8.150 8.220 30,700 -0.18(-2.14%)
Dec 10, 2020 8.170 8.400 8.130 8.400 16,150 +0.03(+0.36%)
Dec 09, 2020 8.380 8.490 8.060 8.370 34,431 -0.12(-1.41%)
Dec 08, 2020 8.650 8.750 8.410 8.490 23,887 -0.27(-3.08%)
Dec 07, 2020 8.530 8.870 8.510 8.760 27,030 +0.31(+3.67%)
Dec 04, 2020 8.440 8.590 8.270 8.450 34,300 +0.01(+0.12%)
Dec 03, 2020 8.360 8.480 8.293 8.440 8,717 +0.01(+0.12%)
Dec 02, 2020 8.410 8.480 8.170 8.430 31,132 +0.13(+1.57%)
Dec 01, 2020 8.320 8.400 8.192 8.300 10,393 +0.02(+0.24%)
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%)
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.