Opiant Pharmaceuticals In... (OPNT)
NASDAQ: OPNT
· Real-Time Price · USD
20.65
0.00 (0.00%)
At close: Mar 01, 2023, 10:00 PM
OPNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 1, 2023 | 20.88 | 21.00 | 20.50 | 20.65 | 20.65 | -0.58% | 562,778 |
| Feb 28, 2023 | 20.72 | 20.94 | 20.72 | 20.77 | 20.77 | 0.05% | 42,308 |
| Feb 27, 2023 | 21.01 | 21.01 | 20.71 | 20.76 | 20.76 | -0.76% | 36,134 |
| Feb 24, 2023 | 20.64 | 21.04 | 20.64 | 20.92 | 20.92 | 0.63% | 37,740 |
| Feb 23, 2023 | 20.86 | 20.93 | 20.56 | 20.79 | 20.79 | -0.38% | 45,951 |
| Feb 22, 2023 | 20.79 | 21.04 | 20.74 | 20.87 | 20.87 | 0.34% | 24,183 |
| Feb 21, 2023 | 20.99 | 20.99 | 20.74 | 20.80 | 20.80 | -0.86% | 26,095 |
| Feb 17, 2023 | 20.95 | 21.00 | 20.80 | 20.98 | 20.98 | 0.58% | 30,273 |
| Feb 16, 2023 | 21.46 | 21.46 | 20.83 | 20.86 | 20.86 | -0.62% | 52,800 |
| Feb 15, 2023 | 20.88 | 21.00 | 20.78 | 20.99 | 20.99 | 0.14% | 45,093 |
| Feb 14, 2023 | 20.96 | 21.09 | 20.85 | 20.96 | 20.96 | -0.19% | 17,384 |
| Feb 13, 2023 | 20.98 | 21.02 | 20.86 | 21.00 | 21.00 | -0.47% | 13,721 |
| Feb 10, 2023 | 21.05 | 21.14 | 20.90 | 21.10 | 21.10 | 1.39% | 13,459 |
| Feb 9, 2023 | 21.10 | 21.10 | 20.75 | 20.81 | 20.81 | -1.37% | 44,351 |
| Feb 8, 2023 | 21.00 | 21.14 | 20.84 | 21.10 | 21.10 | 0.33% | 105,350 |
| Feb 7, 2023 | 20.81 | 21.10 | 20.60 | 21.03 | 21.03 | 1.11% | 49,652 |
| Feb 6, 2023 | 20.40 | 21.13 | 20.40 | 20.80 | 20.80 | 2.97% | 237,709 |
| Feb 3, 2023 | 20.02 | 20.24 | 20.02 | 20.20 | 20.20 | 0.50% | 22,855 |
| Feb 2, 2023 | 20.07 | 20.14 | 20.00 | 20.10 | 20.10 | 0.35% | 38,217 |
| Feb 1, 2023 | 20.20 | 20.23 | 20.01 | 20.03 | 20.03 | -0.74% | 231,353 |