OPNT - Opiant Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201913.9213.9213.0013.2113.2121,234
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
Apr 30, 201911.8512.0011.3811.6211.6253,200
Apr 29, 201911.5412.0011.5011.8811.8810,200
Apr 26, 201911.6111.9011.6111.6811.687,400
Apr 25, 201911.9012.2011.5011.6811.6811,900
Apr 24, 201912.1012.2511.8211.8811.8813,300
Apr 23, 201912.2412.2411.8512.0212.0214,900
Apr 22, 201912.3412.5011.6012.1712.1752,600
Apr 18, 201912.2412.3512.2112.2612.2610,800
Apr 17, 201912.0612.3411.8512.1212.1216,400
Apr 16, 201912.0912.6012.0912.1212.1225,600
Apr 15, 201911.9512.3011.9112.3012.3011,600
Apr 12, 201912.1512.2511.9511.9511.9512,000
Apr 11, 201912.0512.3011.9712.3012.3018,100
Apr 10, 201912.1112.1511.8312.0512.0516,700
Apr 09, 201912.0212.2512.0012.0312.039,600
Apr 08, 201912.1412.2511.9012.0612.0623,900
Apr 05, 201911.9312.2511.5412.1812.1832,400
Apr 04, 201912.0312.2511.5211.9011.9057,900
Apr 03, 201912.4712.4712.0212.0212.0227,400
Apr 02, 201912.4712.6412.1712.3412.3428,700
Apr 01, 201913.2013.2012.5012.6012.6032,000
Mar 29, 201913.2813.2913.1113.1213.1211,500
Mar 28, 201913.1713.3213.0013.0213.0212,100
Mar 27, 201913.2513.7613.1913.2013.2013,500
Mar 26, 201913.3813.3813.0613.1413.146,600
Mar 25, 201913.1413.2513.1413.2513.2518,000
Mar 22, 201913.1513.7413.0013.1513.1533,500
Mar 21, 201913.9814.1913.8014.0214.0220,700
Mar 20, 201913.8814.1013.1113.9113.9116,400
Mar 19, 201913.6014.1313.2013.6913.6936,600
Mar 18, 201914.0314.4413.3713.3713.3755,400
Mar 15, 201914.4214.8914.3214.7014.7016,000
Mar 14, 201915.2615.4114.2814.4214.4238,000
Mar 13, 201915.5015.5015.0415.2515.2514,800
Mar 12, 201915.5415.5815.4115.4615.464,100
Mar 11, 201915.4315.9815.2615.5215.5212,900
Mar 08, 201915.5015.7515.0215.2915.2918,600
Mar 07, 201915.7116.0915.0215.7915.7915,200
Mar 06, 201915.6815.6815.2015.4915.4911,600
Mar 05, 201915.1216.7515.1215.9415.9465,800
Mar 04, 201915.0015.2914.2415.1615.1654,000
Mar 01, 201915.2615.2714.6015.1315.1344,800
Feb 28, 201914.5715.2814.5715.2815.2810,500
Feb 27, 201914.1815.0114.1014.6014.6011,100
Feb 26, 201914.5414.6414.1714.3214.3225,500
Feb 25, 201914.5015.0614.2514.2714.2727,000
Feb 22, 201914.2015.0013.6514.7814.7876,500
Feb 21, 201914.7515.0614.5214.6514.6531,200
Feb 20, 201915.4115.7514.6614.9014.9024,600
Feb 19, 201915.1415.9514.5415.8115.8120,200
Feb 15, 201914.3615.3514.3615.3015.3011,600
Feb 14, 201914.8014.8914.5014.5014.505,600
Feb 13, 201914.8415.1514.3514.7514.7518,300
Feb 12, 201915.2215.3614.9015.0015.006,700
Feb 11, 201915.5315.5315.1415.1815.183,500
Feb 08, 201915.0815.4015.0115.0115.013,900
Feb 07, 201915.0015.3814.8515.3815.381,800
Feb 06, 201914.8815.4714.8815.0015.003,100
Feb 05, 201915.1815.3214.7014.7614.7610,600
Feb 04, 201915.2815.5515.2515.3015.3016,700
Feb 01, 201915.6115.7515.2815.2815.2815,700
Jan 31, 201915.3315.8815.3115.6015.603,800
Jan 30, 201914.8015.7014.7015.7015.708,500
Jan 29, 201914.8014.8014.4314.7014.702,800
Jan 28, 201914.6514.9014.3014.7514.753,900
Jan 25, 201914.6015.0514.2814.9314.938,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...