Mail

OPNT - Opiant Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	15.99	16.48	15.64	16.48	16.48	46,500
Sep 19, 2019	15.90	16.53	15.59	16.00	16.00	27,100
Sep 18, 2019	15.31	16.00	15.31	15.90	15.90	22,900
Sep 17, 2019	14.69	15.47	14.69	15.42	15.42	19,100
Sep 16, 2019	14.35	14.71	13.50	14.51	14.51	10,800
Sep 13, 2019	13.88	14.80	13.88	14.35	14.35	14,800
Sep 12, 2019	13.51	13.91	12.50	13.82	13.82	85,000
Sep 11, 2019	13.30	13.73	13.30	13.51	13.51	20,500
Sep 10, 2019	13.43	13.75	13.10	13.50	13.50	42,100
Sep 09, 2019	13.76	13.77	13.51	13.60	13.60	8,800
Sep 06, 2019	13.68	13.90	13.51	13.60	13.60	8,200
Sep 05, 2019	14.00	14.20	13.50	13.50	13.50	12,200
Sep 04, 2019	14.86	14.86	13.92	14.01	14.01	18,600
Sep 03, 2019	14.56	14.61	13.85	14.50	14.50	25,600
Aug 30, 2019	14.74	14.91	14.48	14.64	14.64	4,500
Aug 29, 2019	14.36	15.23	14.36	15.00	15.00	8,200
Aug 28, 2019	14.19	14.50	13.93	14.38	14.38	9,000
Aug 27, 2019	14.30	15.73	13.77	14.29	14.29	31,200
Aug 26, 2019	14.29	14.35	14.15	14.35	14.35	3,300
Aug 23, 2019	14.67	14.67	14.14	14.38	14.38	6,900
Aug 22, 2019	14.94	15.00	14.43	14.53	14.53	7,900
Aug 21, 2019	14.72	15.11	14.36	15.00	15.00	12,200
Aug 20, 2019	14.91	14.95	14.67	14.87	14.87	2,400
Aug 19, 2019	14.72	15.11	14.72	15.00	15.00	13,200
Aug 16, 2019	14.54	15.20	14.54	14.72	14.72	9,700
Aug 15, 2019	15.10	15.64	14.23	14.62	14.62	43,200
Aug 14, 2019	15.89	15.89	15.21	15.38	15.38	17,300
Aug 13, 2019	15.18	15.90	14.89	15.90	15.90	33,500
Aug 12, 2019	14.00	15.90	14.00	15.16	15.16	97,400
Aug 09, 2019	13.34	14.25	12.26	13.99	13.99	51,800
Aug 08, 2019	12.78	13.23	12.59	12.90	12.90	19,600
Aug 07, 2019	11.85	12.90	11.85	12.89	12.89	17,200
Aug 06, 2019	11.93	11.94	11.56	11.73	11.73	23,500
Aug 05, 2019	11.43	12.25	11.05	11.93	11.93	10,800
Aug 02, 2019	11.76	12.20	11.10	11.75	11.75	22,800
Aug 01, 2019	12.30	12.70	11.00	11.26	11.26	33,600
Jul 31, 2019	12.20	12.28	12.08	12.09	12.09	40,200
Jul 30, 2019	12.11	12.26	12.10	12.25	12.25	27,900
Jul 29, 2019	12.42	12.67	12.26	12.26	12.26	9,300
Jul 26, 2019	12.52	12.82	12.11	12.31	12.31	7,500
Jul 25, 2019	12.75	12.79	12.03	12.29	12.29	17,600
Jul 24, 2019	12.83	12.83	12.64	12.70	12.70	15,800
Jul 23, 2019	13.00	13.13	12.60	12.79	12.79	22,200
Jul 22, 2019	13.24	13.25	12.90	12.94	12.94	40,100
Jul 19, 2019	13.20	13.29	13.00	13.10	13.10	13,200
Jul 18, 2019	13.15	13.33	13.00	13.25	13.25	21,000
Jul 17, 2019	13.38	13.38	13.00	13.05	13.05	3,100
Jul 16, 2019	13.13	13.49	13.00	13.49	13.49	11,300
Jul 15, 2019	13.07	13.46	13.07	13.46	13.46	1,000
Jul 12, 2019	13.39	13.76	13.05	13.05	13.05	15,200
Jul 11, 2019	13.52	13.63	13.21	13.61	13.61	9,300
Jul 10, 2019	13.40	13.63	13.00	13.63	13.63	19,200
Jul 09, 2019	13.02	13.37	12.99	13.37	13.37	14,200
Jul 08, 2019	13.18	13.37	12.99	13.00	13.00	16,900
Jul 05, 2019	13.19	13.48	12.93	13.48	13.48	5,100
Jul 03, 2019	13.27	13.47	13.10	13.25	13.25	13,800
Jul 02, 2019	13.21	13.50	12.83	13.23	13.23	16,700
Jul 01, 2019	13.43	13.76	12.85	13.21	13.21	42,900
Jun 28, 2019	13.00	13.50	13.00	13.25	13.25	28,300
Jun 27, 2019	13.06	13.45	13.00	13.00	13.00	17,300
Jun 26, 2019	13.86	13.86	13.04	13.25	13.25	8,000
Jun 25, 2019	13.75	13.75	13.14	13.23	13.23	18,000
Jun 24, 2019	14.00	14.00	13.47	13.70	13.70	17,800
Jun 21, 2019	13.73	13.98	13.21	13.98	13.98	26,300
Jun 20, 2019	13.38	13.85	13.38	13.69	13.69	23,100
Jun 19, 2019	13.26	13.62	13.01	13.21	13.21	16,500
Jun 18, 2019	13.92	13.92	13.00	13.34	13.34	21,200
Jun 17, 2019	13.04	13.55	13.00	13.35	13.35	9,000
Jun 14, 2019	12.74	13.76	12.13	13.20	13.20	6,800
Jun 13, 2019	12.56	13.22	12.32	12.80	12.80	24,600
Jun 12, 2019	12.46	12.75	12.43	12.75	12.75	12,400
Jun 11, 2019	12.39	12.80	11.98	12.25	12.25	13,500
Jun 10, 2019	12.60	12.90	12.59	12.81	12.81	22,100
Jun 07, 2019	12.10	12.54	11.80	12.54	12.54	35,200
Jun 06, 2019	12.28	12.38	12.10	12.10	12.10	9,000
Jun 05, 2019	12.00	12.32	11.33	12.18	12.18	37,500
Jun 04, 2019	11.63	12.51	11.55	11.82	11.82	23,000
Jun 03, 2019	11.72	11.90	11.23	11.75	11.75	22,100
May 31, 2019	11.72	12.18	11.11	11.82	11.82	17,700
May 30, 2019	11.40	12.09	11.25	12.09	12.09	102,700
May 29, 2019	10.38	11.50	10.38	11.50	11.50	54,300
May 28, 2019	10.65	10.85	9.98	10.25	10.25	41,600
May 24, 2019	10.67	10.80	10.23	10.75	10.75	25,000
May 23, 2019	10.54	10.86	10.50	10.82	10.82	2,400
May 22, 2019	11.26	11.40	10.60	10.94	10.94	8,500
May 21, 2019	10.94	11.35	10.74	11.03	11.03	17,400
May 20, 2019	11.81	11.81	10.00	11.35	11.35	10,900
May 17, 2019	11.63	12.05	11.40	12.05	12.05	6,100
May 16, 2019	12.55	12.56	11.63	11.82	11.82	9,500
May 15, 2019	12.22	12.61	11.91	12.46	12.46	19,300
May 14, 2019	11.65	12.45	11.32	12.06	12.06	27,200
May 13, 2019	11.90	11.91	11.36	11.65	11.65	11,700
May 10, 2019	11.45	12.23	11.45	11.76	11.76	30,900
May 09, 2019	11.40	11.50	11.25	11.26	11.26	9,500
May 08, 2019	11.21	11.43	10.66	11.16	11.16	6,700
May 07, 2019	11.29	11.71	11.02	11.09	11.09	9,800
May 06, 2019	11.12	11.88	10.81	11.35	11.35	4,300
May 03, 2019	11.36	11.64	11.25	11.27	11.27	8,800
May 02, 2019	11.25	11.47	10.58	11.36	11.36	31,100
May 01, 2019	11.63	11.84	11.20	11.26	11.26	28,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...