U.S. markets closed

Opiant Pharmaceuticals, Inc. (OPNT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.63-0.06 (-0.69%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20218.608.758.518.638.6315,900
Jan 14, 20218.608.758.518.668.6643,000
Jan 13, 20218.418.608.418.518.5125,300
Jan 12, 20218.548.628.408.468.4632,400
Jan 11, 20218.338.878.338.718.7153,200
Jan 08, 20218.608.798.428.458.4555,600
Jan 07, 20218.388.688.298.338.3332,600
Jan 06, 20218.278.468.188.278.2732,000
Jan 05, 20218.208.448.208.338.3322,400
Jan 04, 20218.148.317.978.208.2034,000
Dec 31, 20208.108.157.958.038.0336,600
Dec 30, 20208.028.308.018.078.0743,200
Dec 29, 20208.268.338.008.068.06152,100
Dec 28, 20208.268.408.158.288.2866,400
Dec 24, 20208.048.258.048.258.2517,000
Dec 23, 20208.068.257.958.198.1949,600
Dec 22, 20208.018.147.908.068.0635,400
Dec 21, 20208.168.197.868.048.0450,900
Dec 18, 20208.388.388.138.148.1440,200
Dec 17, 20208.498.498.258.388.3825,400
Dec 16, 20208.528.578.108.558.55101,300
Dec 15, 20209.3710.008.318.568.56708,800
Dec 14, 20208.358.608.298.478.47818,100
Dec 11, 20208.178.888.158.228.2230,800
Dec 10, 20208.178.408.138.408.4016,700
Dec 09, 20208.388.498.068.378.3734,400
Dec 08, 20208.658.758.418.498.4923,900
Dec 07, 20208.538.878.518.768.7627,000
Dec 04, 20208.448.598.278.458.4534,300
Dec 03, 20208.368.488.298.448.448,700
Dec 02, 20208.418.488.178.438.4331,100
Dec 01, 20208.328.408.198.308.3010,400
Nov 30, 20208.458.488.118.288.2820,300
Nov 27, 20208.258.508.168.478.4716,700
Nov 25, 20208.158.508.148.268.2615,800
Nov 24, 20208.598.598.078.218.2147,900
Nov 23, 20208.638.708.418.638.6330,200
Nov 20, 20208.998.998.248.678.6759,300
Nov 19, 20208.009.807.908.888.88437,800
Nov 18, 20207.987.997.627.987.9816,700
Nov 17, 20207.837.947.487.797.7921,500
Nov 16, 20207.987.987.747.787.7815,400
Nov 13, 20208.458.457.417.797.7936,300
Nov 12, 20207.697.827.277.307.309,800
Nov 11, 20207.308.007.267.607.6030,500
Nov 10, 20207.287.357.167.247.2416,500
Nov 09, 20207.277.417.207.277.2728,600
Nov 06, 20207.277.277.107.107.106,500
Nov 05, 20207.257.597.107.197.1914,400
Nov 04, 20207.227.277.107.207.2010,800
Nov 03, 20206.887.196.887.107.1010,800
Nov 02, 20207.037.076.806.876.8712,600
Oct 30, 20207.087.176.796.896.8914,700
Oct 29, 20206.897.186.897.047.0412,200
Oct 28, 20207.167.166.907.047.0417,100
Oct 27, 20207.307.306.977.247.2415,700
Oct 26, 20207.417.427.307.317.318,500
Oct 23, 20207.447.517.417.427.426,300
Oct 22, 20207.487.567.377.387.387,000
Oct 21, 20207.507.507.417.417.417,000
Oct 20, 20207.667.667.427.517.519,400
Oct 19, 20207.577.737.507.667.6618,000
Oct 16, 20207.617.747.507.567.567,000
Oct 15, 20207.397.777.397.747.7419,100
Oct 14, 20207.627.757.377.727.7218,200
Oct 13, 20207.707.797.587.667.667,200
Oct 12, 20207.787.907.677.727.7212,200
Oct 09, 20207.707.927.607.787.788,600
Oct 08, 20207.918.007.567.707.7017,300
Oct 07, 20207.598.147.427.887.8819,900
Oct 06, 20207.617.767.407.427.4219,400
Oct 05, 20207.807.807.457.617.6110,700
Oct 02, 20207.607.767.487.697.6914,400
Oct 01, 20207.507.707.477.627.6214,700
Sep 30, 20207.627.757.457.487.4823,400
Sep 29, 20207.907.957.567.607.6016,600
Sep 28, 20207.888.047.887.957.9513,000
Sep 25, 20208.018.037.867.867.8614,200
Sep 24, 20208.008.127.877.907.9037,000
Sep 23, 20208.368.447.967.987.9823,700
Sep 22, 20208.358.438.308.398.396,300
Sep 21, 20208.728.728.258.418.415,800
Sep 18, 20208.848.978.728.828.8215,700
Sep 17, 20208.768.988.578.938.937,100
Sep 16, 20208.818.958.808.828.8212,800
Sep 15, 20208.688.958.598.808.8012,500
Sep 14, 20208.598.718.588.688.6820,400
Sep 11, 20208.378.698.378.558.5520,500
Sep 10, 20207.598.547.598.428.4234,400
Sep 09, 20208.178.527.357.657.6596,500
Sep 08, 20208.178.388.038.138.1317,700
Sep 04, 20208.328.328.008.248.2439,800
Sep 03, 20208.418.558.258.338.3319,300
Sep 02, 20208.538.638.288.458.4523,500
Sep 01, 20208.608.608.308.408.4024,300
Aug 31, 20208.718.748.408.698.6934,200
Aug 28, 20208.708.878.508.748.7419,800
Aug 27, 20208.818.928.648.718.7122,400
Aug 26, 20208.988.988.818.878.8711,100
Aug 25, 20208.868.988.678.988.9839,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...