OPNT - Opiant Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201915.9916.4815.6416.4816.4846,500
Sep 19, 201915.9016.5315.5916.0016.0027,100
Sep 18, 201915.3116.0015.3115.9015.9022,900
Sep 17, 201914.6915.4714.6915.4215.4219,100
Sep 16, 201914.3514.7113.5014.5114.5110,800
Sep 13, 201913.8814.8013.8814.3514.3514,800
Sep 12, 201913.5113.9112.5013.8213.8285,000
Sep 11, 201913.3013.7313.3013.5113.5120,500
Sep 10, 201913.4313.7513.1013.5013.5042,100
Sep 09, 201913.7613.7713.5113.6013.608,800
Sep 06, 201913.6813.9013.5113.6013.608,200
Sep 05, 201914.0014.2013.5013.5013.5012,200
Sep 04, 201914.8614.8613.9214.0114.0118,600
Sep 03, 201914.5614.6113.8514.5014.5025,600
Aug 30, 201914.7414.9114.4814.6414.644,500
Aug 29, 201914.3615.2314.3615.0015.008,200
Aug 28, 201914.1914.5013.9314.3814.389,000
Aug 27, 201914.3015.7313.7714.2914.2931,200
Aug 26, 201914.2914.3514.1514.3514.353,300
Aug 23, 201914.6714.6714.1414.3814.386,900
Aug 22, 201914.9415.0014.4314.5314.537,900
Aug 21, 201914.7215.1114.3615.0015.0012,200
Aug 20, 201914.9114.9514.6714.8714.872,400
Aug 19, 201914.7215.1114.7215.0015.0013,200
Aug 16, 201914.5415.2014.5414.7214.729,700
Aug 15, 201915.1015.6414.2314.6214.6243,200
Aug 14, 201915.8915.8915.2115.3815.3817,300
Aug 13, 201915.1815.9014.8915.9015.9033,500
Aug 12, 201914.0015.9014.0015.1615.1697,400
Aug 09, 201913.3414.2512.2613.9913.9951,800
Aug 08, 201912.7813.2312.5912.9012.9019,600
Aug 07, 201911.8512.9011.8512.8912.8917,200
Aug 06, 201911.9311.9411.5611.7311.7323,500
Aug 05, 201911.4312.2511.0511.9311.9310,800
Aug 02, 201911.7612.2011.1011.7511.7522,800
Aug 01, 201912.3012.7011.0011.2611.2633,600
Jul 31, 201912.2012.2812.0812.0912.0940,200
Jul 30, 201912.1112.2612.1012.2512.2527,900
Jul 29, 201912.4212.6712.2612.2612.269,300
Jul 26, 201912.5212.8212.1112.3112.317,500
Jul 25, 201912.7512.7912.0312.2912.2917,600
Jul 24, 201912.8312.8312.6412.7012.7015,800
Jul 23, 201913.0013.1312.6012.7912.7922,200
Jul 22, 201913.2413.2512.9012.9412.9440,100
Jul 19, 201913.2013.2913.0013.1013.1013,200
Jul 18, 201913.1513.3313.0013.2513.2521,000
Jul 17, 201913.3813.3813.0013.0513.053,100
Jul 16, 201913.1313.4913.0013.4913.4911,300
Jul 15, 201913.0713.4613.0713.4613.461,000
Jul 12, 201913.3913.7613.0513.0513.0515,200
Jul 11, 201913.5213.6313.2113.6113.619,300
Jul 10, 201913.4013.6313.0013.6313.6319,200
Jul 09, 201913.0213.3712.9913.3713.3714,200
Jul 08, 201913.1813.3712.9913.0013.0016,900
Jul 05, 201913.1913.4812.9313.4813.485,100
Jul 03, 201913.2713.4713.1013.2513.2513,800
Jul 02, 201913.2113.5012.8313.2313.2316,700
Jul 01, 201913.4313.7612.8513.2113.2142,900
Jun 28, 201913.0013.5013.0013.2513.2528,300
Jun 27, 201913.0613.4513.0013.0013.0017,300
Jun 26, 201913.8613.8613.0413.2513.258,000
Jun 25, 201913.7513.7513.1413.2313.2318,000
Jun 24, 201914.0014.0013.4713.7013.7017,800
Jun 21, 201913.7313.9813.2113.9813.9826,300
Jun 20, 201913.3813.8513.3813.6913.6923,100
Jun 19, 201913.2613.6213.0113.2113.2116,500
Jun 18, 201913.9213.9213.0013.3413.3421,200
Jun 17, 201913.0413.5513.0013.3513.359,000
Jun 14, 201912.7413.7612.1313.2013.206,800
Jun 13, 201912.5613.2212.3212.8012.8024,600
Jun 12, 201912.4612.7512.4312.7512.7512,400
Jun 11, 201912.3912.8011.9812.2512.2513,500
Jun 10, 201912.6012.9012.5912.8112.8122,100
Jun 07, 201912.1012.5411.8012.5412.5435,200
Jun 06, 201912.2812.3812.1012.1012.109,000
Jun 05, 201912.0012.3211.3312.1812.1837,500
Jun 04, 201911.6312.5111.5511.8211.8223,000
Jun 03, 201911.7211.9011.2311.7511.7522,100
May 31, 201911.7212.1811.1111.8211.8217,700
May 30, 201911.4012.0911.2512.0912.09102,700
May 29, 201910.3811.5010.3811.5011.5054,300
May 28, 201910.6510.859.9810.2510.2541,600
May 24, 201910.6710.8010.2310.7510.7525,000
May 23, 201910.5410.8610.5010.8210.822,400
May 22, 201911.2611.4010.6010.9410.948,500
May 21, 201910.9411.3510.7411.0311.0317,400
May 20, 201911.8111.8110.0011.3511.3510,900
May 17, 201911.6312.0511.4012.0512.056,100
May 16, 201912.5512.5611.6311.8211.829,500
May 15, 201912.2212.6111.9112.4612.4619,300
May 14, 201911.6512.4511.3212.0612.0627,200
May 13, 201911.9011.9111.3611.6511.6511,700
May 10, 201911.4512.2311.4511.7611.7630,900
May 09, 201911.4011.5011.2511.2611.269,500
May 08, 201911.2111.4310.6611.1611.166,700
May 07, 201911.2911.7111.0211.0911.099,800
May 06, 201911.1211.8810.8111.3511.354,300
May 03, 201911.3611.6411.2511.2711.278,800
May 02, 201911.2511.4710.5811.3611.3631,100
May 01, 201911.6311.8411.2011.2611.2628,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...