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 (%)
Feb 28, 2022	27.01	27.98	25.56	26.16	97,151	-0.89(-3.29%)
Feb 25, 2022	26.57	27.75	26.60	27.05	21,700	+0.78(+2.97%)
Feb 24, 2022	26.37	27.01	25.08	26.27	59,696	-1.12(-4.09%)
Feb 23, 2022	26.87	28.86	26.11	27.39	130,114	+0.69(+2.58%)
Feb 22, 2022	30.22	30.22	25.68	26.70	88,008	-4.14(-13.42%)
Feb 18, 2022				30.84	0	-0.52(-1.66%)
Feb 17, 2022	31.67	31.94	30.03	31.36	76,231	-0.38(-1.20%)
Feb 16, 2022	28.45	32.27	28.00	31.74	85,119	+3.14(+10.98%)
Feb 15, 2022	27.96	28.99	27.58	28.60	52,698	+0.79(+2.84%)
Feb 14, 2022	28.75	28.84	27.60	27.81	40,268	-0.92(-3.20%)
Feb 11, 2022	28.25	28.93	27.38	28.73	78,418	+0.69(+2.46%)
Feb 10, 2022	26.00	29.00	24.61	28.04	144,961	+2.79(+11.05%)
Feb 09, 2022	26.22	26.22	25.18	25.25	34,938	-0.12(-0.47%)
Feb 08, 2022	25.04	27.00	24.14	25.37	179,710	+0.21(+0.83%)
Feb 07, 2022	24.73	25.82	24.36	25.16	27,826	+0.36(+1.45%)
Feb 04, 2022	24.10	24.85	23.62	24.80	33,324	+0.59(+2.44%)
Feb 03, 2022	25.54		24.02	24.21	26,926	-1.33(-5.21%)
Feb 02, 2022	26.66	26.66	24.80	25.54	35,875	-0.85(-3.22%)

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.