Opiant Pharmaceuticals, Inc. (OPNT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

11.95

-0.04

(-0.33%)

At close: 04:00PM EDT

12.54

+0.59

(+4.94%)

After hours:

04:36PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	11.97	12.49	11.50	11.95	11.95	11,100
Jun 30, 2022	12.03	12.52	11.64	11.99	11.99	13,300
Jun 29, 2022	11.86	12.89	11.75	12.05	12.05	43,300
Jun 28, 2022	11.72	12.42	11.59	12.04	12.04	11,200
Jun 27, 2022	12.80	12.80	11.56	11.73	11.73	37,300
Jun 24, 2022	12.59	12.81	11.91	12.64	12.64	14,700
Jun 23, 2022	11.05	12.55	11.05	12.20	12.20	23,100
Jun 22, 2022	10.57	11.16	10.57	10.96	10.96	15,300
Jun 21, 2022	11.35	11.41	10.80	10.97	10.97	11,300
Jun 17, 2022	11.77	13.12	11.03	11.16	11.16	41,900
Jun 16, 2022	11.43	12.45	10.49	11.90	11.90	46,000
Jun 15, 2022	10.60	11.53	10.60	11.39	11.39	28,500
Jun 14, 2022	11.19	11.27	10.59	10.64	10.64	21,500
Jun 13, 2022	11.42	11.53	10.82	10.88	10.88	45,800
Jun 10, 2022	11.81	11.81	11.28	11.56	11.56	12,300
Jun 09, 2022	12.37	12.37	11.88	11.88	11.88	39,600
Jun 08, 2022	12.56	12.74	12.14	12.14	12.14	16,300
Jun 07, 2022	12.55	13.17	12.55	12.80	12.80	16,200
Jun 06, 2022	13.32	13.32	12.60	12.90	12.90	50,000
Jun 03, 2022	13.43	14.02	12.88	13.02	13.02	66,100
Jun 02, 2022	13.63	14.10	13.27	13.46	13.46	45,800
Jun 01, 2022	13.66	14.00	13.25	13.99	13.99	52,100
May 31, 2022	14.88	14.99	13.45	13.56	13.56	46,700
May 27, 2022	14.29	14.88	14.24	14.66	14.66	32,100
May 26, 2022	14.43	15.17	14.04	14.05	14.05	27,400
May 25, 2022	13.10	14.93	12.97	14.45	14.45	25,300
May 24, 2022	13.45	13.52	12.79	13.10	13.10	44,100
May 23, 2022	14.00	14.00	13.29	13.71	13.71	24,400
May 20, 2022	14.35	14.73	13.00	14.01	14.01	49,200
May 19, 2022	14.66	16.08	14.35	14.55	14.55	58,100
May 18, 2022	14.90	15.69	14.49	14.98	14.98	85,900
May 17, 2022	13.19	15.15	12.85	14.70	14.70	78,700
May 16, 2022	12.50	14.49	11.88	13.20	13.20	108,800
May 13, 2022	10.12	12.52	7.34	12.47	12.47	523,300
May 12, 2022	11.64	12.78	10.05	10.12	10.12	200,500
May 11, 2022	17.51	17.53	11.08	12.00	12.00	563,000
May 10, 2022	17.71	19.13	17.52	18.35	18.35	84,200
May 09, 2022	18.88	19.00	17.50	17.52	17.52	41,700
May 06, 2022	19.08	19.25	18.47	19.18	19.18	57,000
May 05, 2022	19.88	20.00	18.78	19.08	19.08	41,400
May 04, 2022	19.65	20.25	19.10	19.76	19.76	59,900
May 03, 2022	20.81	21.68	19.50	19.70	19.70	93,700
May 02, 2022	19.63	21.49	19.60	21.04	21.04	88,000
Apr 29, 2022	19.00	24.50	18.00	19.96	19.96	1,533,300
Apr 28, 2022	21.50	21.93	17.66	18.41	18.41	156,600
Apr 27, 2022	19.84	20.03	18.60	19.29	19.29	71,600
Apr 26, 2022	20.31	20.74	19.49	19.79	19.79	22,100
Apr 25, 2022	20.54	20.84	19.85	20.46	20.46	34,900
Apr 22, 2022	20.69	21.70	20.34	20.34	20.34	10,400
Apr 21, 2022	20.60	21.10	19.09	20.92	20.92	69,000
Apr 20, 2022	21.99	22.55	20.01	20.48	20.48	115,300
Apr 19, 2022	22.27	23.36	21.51	21.99	21.99	58,800
Apr 18, 2022	22.58	22.94	21.80	22.59	22.59	54,100
Apr 14, 2022	22.08	23.03	21.97	22.66	22.66	30,300
Apr 13, 2022	21.54	22.63	21.05	22.01	22.01	23,600
Apr 12, 2022	19.74	22.50	19.16	21.49	21.49	63,400
Apr 11, 2022	20.68	21.63	19.07	19.59	19.59	66,800
Apr 08, 2022	22.23	22.27	21.00	21.00	21.00	29,500
Apr 07, 2022	21.38	22.58	21.19	22.45	22.45	38,200
Apr 06, 2022	23.20	23.20	21.13	21.43	21.43	54,200
Apr 05, 2022	22.43	24.12	22.21	23.32	23.32	80,500
Apr 04, 2022	22.97	23.28	21.74	22.85	22.85	78,600
Apr 01, 2022	21.26	22.62	21.26	22.41	22.41	41,600
Mar 31, 2022	20.67	21.56	20.50	21.42	21.42	29,700
Mar 30, 2022	20.68	22.07	20.48	20.90	20.90	67,500
Mar 29, 2022	19.75	21.26	19.75	20.67	20.67	58,000
Mar 28, 2022	19.97	19.97	18.80	19.54	19.54	86,000
Mar 25, 2022	20.14	20.50	18.59	19.77	19.77	69,700
Mar 24, 2022	21.76	22.34	19.25	20.40	20.40	67,100
Mar 23, 2022	22.38	22.64	21.55	21.99	21.99	39,800
Mar 22, 2022	22.24	23.25	21.99	22.56	22.56	60,700
Mar 21, 2022	25.25	25.26	21.52	22.44	22.44	132,400
Mar 18, 2022	25.77	26.04	24.73	24.99	24.99	26,900
Mar 17, 2022	25.18	27.13	25.18	26.18	26.18	58,200
Mar 16, 2022	25.00	25.68	24.33	25.11	25.11	57,600
Mar 15, 2022	25.45	26.23	24.08	25.20	25.20	80,400
Mar 14, 2022	25.61	27.16	25.07	25.31	25.31	48,700
Mar 11, 2022	25.40	27.36	24.54	25.86	25.86	174,400
Mar 10, 2022	25.46	25.89	24.57	25.41	25.41	39,100
Mar 09, 2022	24.64	26.83	24.33	25.73	25.73	63,500
Mar 08, 2022	24.83	25.85	23.71	24.00	24.00	58,300
Mar 07, 2022	26.55	26.55	24.11	24.69	24.69	98,900
Mar 04, 2022	26.91	28.15	25.32	26.58	26.58	43,200
Mar 03, 2022	27.78	27.78	26.50	26.98	26.98	42,600
Mar 02, 2022	28.97	29.25	27.50	28.00	28.00	63,200
Mar 01, 2022	27.70	30.61	27.70	29.00	29.00	119,400
Feb 28, 2022	27.02	27.98	25.56	26.16	26.16	97,200
Feb 25, 2022	26.57	27.75	26.27	27.05	27.05	21,700
Feb 24, 2022	26.37	27.01	25.08	26.27	26.27	59,700
Feb 23, 2022	26.87	28.86	26.11	27.39	27.39	130,100
Feb 22, 2022	30.22	30.22	25.68	26.70	26.70	88,000
Feb 18, 2022	31.29	31.94	30.19	30.84	30.84	62,500
Feb 17, 2022	31.67	31.94	30.03	31.36	31.36	76,200
Feb 16, 2022	28.45	32.27	28.00	31.74	31.74	85,100
Feb 15, 2022	27.96	28.99	27.58	28.60	28.60	52,700
Feb 14, 2022	28.75	28.84	27.60	27.81	27.81	40,300
Feb 11, 2022	28.25	28.93	27.38	28.73	28.73	78,400
Feb 10, 2022	26.00	29.00	24.61	28.04	28.04	145,000
Feb 09, 2022	26.22	26.22	25.18	25.25	25.25	34,900
Feb 08, 2022	25.04	27.00	24.15	25.37	25.37	179,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.83(+1.05%)

Nasdaq11,127.84+99.11(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil108.46+2.70(+2.55%)

Gold1,812.90+5.60(+0.31%)

Opiant Pharmaceuticals, Inc. (OPNT)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.83(+1.05%)

Nasdaq
11,127.84
+99.11(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
108.46
+2.70(+2.55%)

Gold
1,812.90
+5.60(+0.31%)