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 (%)
May 29, 2020 11.45 11.60 10.97 11.11 31,300 -0.11(-0.98%)
May 28, 2020 11.11 11.45 11.11 11.22 21,577 -0.20(-1.75%)
May 27, 2020 11.06 11.42 10.73 11.42 19,127 +0.52(+4.77%)
May 26, 2020 11.40 11.60 10.70 10.90 28,370 -0.38(-3.37%)
May 22, 2020 11.52 11.52 11.19 11.28 17,000 -0.02(-0.18%)
May 21, 2020 11.40 11.75 11.30 11.30 27,869 -0.20(-1.74%)
May 20, 2020 11.50 11.70 11.31 11.50 12,672 +0.19(+1.68%)
May 19, 2020 11.45 11.96 11.31 11.31 34,220 +0.19(+1.71%)
May 18, 2020 11.50 11.99 11.12 11.12 52,170 -0.32(-2.80%)
May 15, 2020 10.57 11.90 10.57 11.44 14,700 +0.44(+4.00%)
May 14, 2020 10.54 11.23 10.25 11.00 19,129 +0.02(+0.22%)
May 13, 2020 11.50 11.75 10.37 10.98 46,539 -0.77(-6.59%)
May 12, 2020 11.87 12.28 11.63 11.75 22,234 -0.12(-1.01%)
May 11, 2020 12.05 12.44 11.70 11.87 52,435 +0.08(+0.70%)
May 08, 2020 11.91 11.99 11.67 11.79 16,100 -0.01(-0.11%)
May 07, 2020 11.73 11.87 11.73 11.80 28,815 +0.32(+2.79%)
May 06, 2020 11.68 11.68 11.48 11.48 14,261 -0.04(-0.31%)
May 05, 2020 11.78 11.80 11.00 11.52 14,894 +0.02(+0.14%)
May 04, 2020 11.14 11.85 11.10 11.50 26,932 -0.01(-0.09%)
May 01, 2020 11.67 11.80 11.11 11.51 29,700 -0.27(-2.29%)
Apr 30, 2020 11.02 11.80 11.02 11.78 18,272 +0.30(+2.62%)
Apr 29, 2020 11.84 11.84 11.16 11.48 8,498 +0.46(+4.14%)
Apr 28, 2020 10.84 11.30 10.84 11.02 8,061 +0.17(+1.59%)
Apr 27, 2020 10.81 11.66 10.31 10.85 35,915 -0.05(-0.46%)
Apr 24, 2020 10.49 10.95 10.49 10.90 13,400 +0.05(+0.51%)
Apr 23, 2020 11.00 11.00 10.65 10.85 5,343 +0.03(+0.23%)
Apr 22, 2020 10.99 10.99 10.74 10.82 9,586 -0.05(-0.46%)
Apr 21, 2020 10.25 10.88 10.25 10.87 7,729 +0.54(+5.23%)
Apr 20, 2020 10.29 10.97 10.25 10.33 15,179 -0.23(-2.18%)
Apr 17, 2020 10.48 10.81 10.23 10.56 15,900 +0.46(+4.55%)
Apr 16, 2020 10.62 10.87 10.10 10.10 11,268 -0.50(-4.72%)
Apr 15, 2020 10.59 10.86 9.945 10.60 13,318 +0.01(+0.09%)
Apr 14, 2020 10.00 10.81 10.00 10.59 26,670 +0.59(+5.90%)
Apr 13, 2020 9.820 10.50 9.762 10.00 13,388 -0.03(-0.30%)
Apr 09, 2020 9.880 10.26 9.456 10.03 48,300 +0.70(+7.50%)
Apr 08, 2020 9.200 9.749 9.193 9.330 11,114 +0.11(+1.19%)
Apr 07, 2020 9.690 9.690 9.220 9.220 8,648 -0.26(-2.74%)
Apr 06, 2020 9.690 9.690 9.264 9.480 5,870 +0.13(+1.39%)
Apr 03, 2020 9.460 9.790 8.810 9.350 2,300 +0.34(+3.77%)
Apr 02, 2020 9.970 9.970 8.790 9.010 25,299 -0.14(-1.53%)
Apr 01, 2020 9.370 10.43 9.150 9.150 23,239 -0.43(-4.49%)
Mar 31, 2020 10.31 10.31 9.320 9.580 17,912 +0.20(+2.13%)
Mar 30, 2020 9.210 9.910 9.210 9.380 9,611 +0.20(+2.18%)
Mar 27, 2020 9.850 10.15 9.180 9.180 15,900 -0.01(-0.11%)
Mar 26, 2020 9.710 10.45 9.190 9.190 35,219 -0.60(-6.13%)
Mar 25, 2020 9.861 10.00 9.575 9.790 11,044 +0.68(+7.46%)
Mar 24, 2020 9.320 10.00 8.510 9.110 15,404 -0.59(-6.08%)
Mar 23, 2020 9.400 9.960 9.270 9.700 14,321 +0.00(+0.00%)
Mar 20, 2020 9.690 9.700 8.840 9.700 6,600 +0.00(+0.00%)
Mar 19, 2020 8.580 9.700 8.050 9.700 35,359 +0.35(+3.74%)
Mar 18, 2020 9.050 9.800 8.612 9.350 22,434 -0.72(-7.15%)
Mar 17, 2020 9.860 10.14 9.180 10.07 28,527 +0.55(+5.78%)
Mar 16, 2020 9.500 9.850 8.170 9.520 31,331 -0.78(-7.57%)
Mar 13, 2020 10.05 11.00 10.05 10.30 21,800 +0.30(+3.00%)
Mar 12, 2020 10.11 10.85 9.900 10.00 25,499 -0.85(-7.83%)
Mar 11, 2020 10.91 11.53 10.83 10.85 18,609 -0.80(-6.87%)
Mar 10, 2020 11.38 11.75 10.99 11.65 33,134 +0.55(+4.95%)
Mar 09, 2020 11.16 11.84 10.90 11.10 37,027 -0.99(-8.19%)
Mar 06, 2020 11.49 12.33 11.10 12.09 43,500 +0.09(+0.75%)
Mar 05, 2020 13.00 13.00 11.90 12.00 31,970 -0.05(-0.41%)
Mar 04, 2020 12.46 12.94 11.76 12.05 34,613 +0.15(+1.26%)
Mar 03, 2020 11.46 12.98 11.46 11.90 32,656 +0.20(+1.71%)
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.