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, 2020	11.09	12.00	11.09	11.75	27,400	-0.00(-0.00%)
Feb 27, 2020	11.96	12.55	11.16	11.75	49,139	-0.34(-2.81%)
Feb 26, 2020	12.00	12.46	11.87	12.09	16,696	-0.16(-1.31%)
Feb 25, 2020	12.60	12.61	11.85	12.25	20,787	-0.35(-2.78%)
Feb 24, 2020	12.81	13.02	12.43	12.60	17,754	-0.25(-1.95%)
Feb 21, 2020	13.01	13.30	12.81	12.85	6,100	-0.15(-1.15%)
Feb 20, 2020	12.96	13.31	12.90	13.00	10,699	+0.09(+0.70%)
Feb 19, 2020	13.67	13.67	12.90	12.91	27,777	-0.49(-3.66%)
Feb 18, 2020	12.95	13.70	12.32	13.40	36,821	+0.42(+3.24%)
Feb 14, 2020	12.39	13.22	12.22	12.98	27,400	+0.65(+5.27%)
Feb 13, 2020	12.19	12.38	12.15	12.33	2,712	+0.02(+0.16%)
Feb 12, 2020	12.29	12.42	12.29	12.31	3,608	-0.06(-0.49%)
Feb 11, 2020	12.12	12.58	12.12	12.37	7,374	+0.09(+0.73%)
Feb 10, 2020	12.49	12.49	12.24	12.28	4,707	-0.21(-1.68%)
Feb 07, 2020	12.39	12.55	12.14	12.49	9,400	+0.07(+0.56%)
Feb 06, 2020	12.30	12.57	12.10	12.42	20,672	-0.02(-0.12%)
Feb 05, 2020	12.47	12.59	12.41	12.44	2,860	-0.03(-0.20%)
Feb 04, 2020	12.49	12.60	12.30	12.46	15,375	+0.06(+0.48%)

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.