Indicators

Opiant Pharmaceuticals Inc (NQ: OPNT )

N/A 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, 2022	24.34			24.99	33,865	+0.66(+2.71%)
Jan 28, 2022	25.69	26.16	22.79	24.33	94,359	-1.55(-5.99%)
Jan 27, 2022	27.14	27.95	25.58	25.88	48,202	-1.12(-4.15%)
Jan 26, 2022	25.65	28.70	25.45	27.00	55,323	+1.44(+5.63%)
Jan 25, 2022	25.91	26.89	24.53	25.56	45,175	-0.53(-2.03%)
Jan 24, 2022	24.85	26.62	24.01	26.09	54,246	+0.45(+1.76%)
Jan 21, 2022	25.14	25.70	24.36	25.64	36,813	+0.42(+1.67%)
Jan 20, 2022	25.90	27.15	25.22	25.22	30,539	-0.75(-2.89%)
Jan 19, 2022	28.88	28.88	25.76	25.97	46,169	-2.83(-9.83%)
Jan 18, 2022	26.69	28.99	26.66	28.80	83,455	+1.73(+6.39%)
Jan 14, 2022				27.07	0	-2.12(-7.26%)
Jan 13, 2022	30.62	31.20	28.62	29.19	103,119	-1.48(-4.83%)
Jan 12, 2022	31.84	32.42	30.15	30.67	26,664	-1.08(-3.40%)
Jan 11, 2022	30.65	32.61	30.51	31.75	65,409	+1.08(+3.52%)
Jan 10, 2022	31.95	32.19	28.93	30.67	75,404	-1.15(-3.61%)
Jan 07, 2022	32.00	33.51	31.52	31.82	38,664	-0.33(-1.03%)
Jan 06, 2022	32.07	33.85	31.64	32.15	68,888	-0.08(-0.25%)
Jan 05, 2022	32.79	33.67	32.02	32.23	48,180	-0.62(-1.89%)
Jan 04, 2022	33.65	33.80	32.25	32.85	49,624	-0.74(-2.20%)

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.