Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Opiant Pharmaceuticals, Inc. (OPNT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.95-0.04 (-0.33%)
At close: 04:00PM EDT
12.54 +0.59 (+4.94%)
After hours: 04:36PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202211.9712.4911.5011.9511.9511,100
Jun 30, 202212.0312.5211.6411.9911.9913,300
Jun 29, 202211.8612.8911.7512.0512.0543,300
Jun 28, 202211.7212.4211.5912.0412.0411,200
Jun 27, 202212.8012.8011.5611.7311.7337,300
Jun 24, 202212.5912.8111.9112.6412.6414,700
Jun 23, 202211.0512.5511.0512.2012.2023,100
Jun 22, 202210.5711.1610.5710.9610.9615,300
Jun 21, 202211.3511.4110.8010.9710.9711,300
Jun 17, 202211.7713.1211.0311.1611.1641,900
Jun 16, 202211.4312.4510.4911.9011.9046,000
Jun 15, 202210.6011.5310.6011.3911.3928,500
Jun 14, 202211.1911.2710.5910.6410.6421,500
Jun 13, 202211.4211.5310.8210.8810.8845,800
Jun 10, 202211.8111.8111.2811.5611.5612,300
Jun 09, 202212.3712.3711.8811.8811.8839,600
Jun 08, 202212.5612.7412.1412.1412.1416,300
Jun 07, 202212.5513.1712.5512.8012.8016,200
Jun 06, 202213.3213.3212.6012.9012.9050,000
Jun 03, 202213.4314.0212.8813.0213.0266,100
Jun 02, 202213.6314.1013.2713.4613.4645,800
Jun 01, 202213.6614.0013.2513.9913.9952,100
May 31, 202214.8814.9913.4513.5613.5646,700
May 27, 202214.2914.8814.2414.6614.6632,100
May 26, 202214.4315.1714.0414.0514.0527,400
May 25, 202213.1014.9312.9714.4514.4525,300
May 24, 202213.4513.5212.7913.1013.1044,100
May 23, 202214.0014.0013.2913.7113.7124,400
May 20, 202214.3514.7313.0014.0114.0149,200
May 19, 202214.6616.0814.3514.5514.5558,100
May 18, 202214.9015.6914.4914.9814.9885,900
May 17, 202213.1915.1512.8514.7014.7078,700
May 16, 202212.5014.4911.8813.2013.20108,800
May 13, 202210.1212.527.3412.4712.47523,300
May 12, 202211.6412.7810.0510.1210.12200,500
May 11, 202217.5117.5311.0812.0012.00563,000
May 10, 202217.7119.1317.5218.3518.3584,200
May 09, 202218.8819.0017.5017.5217.5241,700
May 06, 202219.0819.2518.4719.1819.1857,000
May 05, 202219.8820.0018.7819.0819.0841,400
May 04, 202219.6520.2519.1019.7619.7659,900
May 03, 202220.8121.6819.5019.7019.7093,700
May 02, 202219.6321.4919.6021.0421.0488,000
Apr 29, 202219.0024.5018.0019.9619.961,533,300
Apr 28, 202221.5021.9317.6618.4118.41156,600
Apr 27, 202219.8420.0318.6019.2919.2971,600
Apr 26, 202220.3120.7419.4919.7919.7922,100
Apr 25, 202220.5420.8419.8520.4620.4634,900
Apr 22, 202220.6921.7020.3420.3420.3410,400
Apr 21, 202220.6021.1019.0920.9220.9269,000
Apr 20, 202221.9922.5520.0120.4820.48115,300
Apr 19, 202222.2723.3621.5121.9921.9958,800
Apr 18, 202222.5822.9421.8022.5922.5954,100
Apr 14, 202222.0823.0321.9722.6622.6630,300
Apr 13, 202221.5422.6321.0522.0122.0123,600
Apr 12, 202219.7422.5019.1621.4921.4963,400
Apr 11, 202220.6821.6319.0719.5919.5966,800
Apr 08, 202222.2322.2721.0021.0021.0029,500
Apr 07, 202221.3822.5821.1922.4522.4538,200
Apr 06, 202223.2023.2021.1321.4321.4354,200
Apr 05, 202222.4324.1222.2123.3223.3280,500
Apr 04, 202222.9723.2821.7422.8522.8578,600
Apr 01, 202221.2622.6221.2622.4122.4141,600
Mar 31, 202220.6721.5620.5021.4221.4229,700
Mar 30, 202220.6822.0720.4820.9020.9067,500
Mar 29, 202219.7521.2619.7520.6720.6758,000
Mar 28, 202219.9719.9718.8019.5419.5486,000
Mar 25, 202220.1420.5018.5919.7719.7769,700
Mar 24, 202221.7622.3419.2520.4020.4067,100
Mar 23, 202222.3822.6421.5521.9921.9939,800
Mar 22, 202222.2423.2521.9922.5622.5660,700
Mar 21, 202225.2525.2621.5222.4422.44132,400
Mar 18, 202225.7726.0424.7324.9924.9926,900
Mar 17, 202225.1827.1325.1826.1826.1858,200
Mar 16, 202225.0025.6824.3325.1125.1157,600
Mar 15, 202225.4526.2324.0825.2025.2080,400
Mar 14, 202225.6127.1625.0725.3125.3148,700
Mar 11, 202225.4027.3624.5425.8625.86174,400
Mar 10, 202225.4625.8924.5725.4125.4139,100
Mar 09, 202224.6426.8324.3325.7325.7363,500
Mar 08, 202224.8325.8523.7124.0024.0058,300
Mar 07, 202226.5526.5524.1124.6924.6998,900
Mar 04, 202226.9128.1525.3226.5826.5843,200
Mar 03, 202227.7827.7826.5026.9826.9842,600
Mar 02, 202228.9729.2527.5028.0028.0063,200
Mar 01, 202227.7030.6127.7029.0029.00119,400
Feb 28, 202227.0227.9825.5626.1626.1697,200
Feb 25, 202226.5727.7526.2727.0527.0521,700
Feb 24, 202226.3727.0125.0826.2726.2759,700
Feb 23, 202226.8728.8626.1127.3927.39130,100
Feb 22, 202230.2230.2225.6826.7026.7088,000
Feb 18, 202231.2931.9430.1930.8430.8462,500
Feb 17, 202231.6731.9430.0331.3631.3676,200
Feb 16, 202228.4532.2728.0031.7431.7485,100
Feb 15, 202227.9628.9927.5828.6028.6052,700
Feb 14, 202228.7528.8427.6027.8127.8140,300
Feb 11, 202228.2528.9327.3828.7328.7378,400
Feb 10, 202226.0029.0024.6128.0428.04145,000
Feb 09, 202226.2226.2225.1825.2525.2534,900
Feb 08, 202225.0427.0024.1525.3725.37179,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement