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 (%)
Sep 30, 2019	15.94	15.94	15.05	15.05	30,024	-0.90(-5.64%)
Sep 27, 2019	15.64	15.95	15.58	15.95	3,500	+0.13(+0.82%)
Sep 26, 2019	15.39	15.83	15.39	15.82	3,949	+0.37(+2.39%)
Sep 25, 2019	15.61	15.93	15.45	15.45	16,819	-0.52(-3.26%)
Sep 24, 2019	15.93	16.37	15.55	15.97	14,320	-0.21(-1.30%)
Sep 23, 2019	16.70	16.70	15.76	16.18	19,861	-0.30(-1.82%)
Sep 20, 2019	15.99	16.48	15.64	16.48	46,400	+0.48(+3.00%)
Sep 19, 2019	15.90	16.53	15.59	16.00	27,080	+0.10(+0.63%)
Sep 18, 2019	15.31	16.00	15.31	15.90	22,902	+0.48(+3.11%)
Sep 17, 2019	14.69	15.47	14.69	15.42	19,092	+0.91(+6.27%)
Sep 16, 2019	14.35	14.71	13.50	14.51	10,810	+0.16(+1.11%)
Sep 13, 2019	13.88	14.80	13.88	14.35	14,800	+0.53(+3.84%)
Sep 12, 2019	13.51	13.91	12.50	13.82	85,019	+0.31(+2.29%)
Sep 11, 2019	13.30	13.73	13.30	13.51	20,510	+0.01(+0.07%)
Sep 10, 2019	13.43	13.75	13.10	13.50	42,088	-0.10(-0.72%)
Sep 09, 2019	13.76	13.77	13.51	13.60	8,779	-0.00(-0.02%)
Sep 06, 2019	13.68	13.90	13.51	13.60	8,200	+0.10(+0.74%)
Sep 05, 2019	14.00	14.20	13.50	13.50	12,151	-0.51(-3.64%)
Sep 04, 2019	14.86	14.86	13.92	14.01	18,584	-0.49(-3.38%)

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.