OPNT

Opiant Pharmaceuticals Historical Data

OPNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 25.64 0.42 1.67% 25.14 25.70 24.3592 36,813
Jan 20 2022 25.22 -0.75 -2.89% 25.90 27.1499 25.22 30,539
Jan 19 2022 25.97 -2.83 -9.83% 28.88 28.88 25.76 46,169
Jan 18 2022 28.80 1.73 6.39% 26.69 28.99 26.66 83,455
Jan 17 2022 27.07 0.00 +0.00% 28.83 29.138 25.40 0
Jan 14 2022 27.07 -2.12 -7.26% 28.83 29.138 25.40 131,269
Jan 13 2022 29.19 -1.48 -4.83% 30.62 31.20 28.6162 103,119
Jan 12 2022 30.67 -1.08 -3.4% 31.84 32.42 30.146 26,664
Jan 11 2022 31.75 1.08 3.52% 30.65 32.61 30.51 65,409
Jan 10 2022 30.67 -1.15 -3.61% 31.75 32.19 28.93 75,404
Jan 07 2022 31.82 -0.33 -1.03% 32.00 33.51 31.52 38,664
Jan 06 2022 32.15 -0.08 -0.25% 32.07 33.85 31.64 68,888
Jan 05 2022 32.23 -0.62 -1.89% 32.79 33.67 32.02 48,180
Jan 04 2022 32.85 -0.74 -2.2% 33.65 33.80 32.25 49,624
Jan 03 2022 33.59 -0.04 -0.12% 33.78 33.9512 31.16 73,963
Dec 31 2021 33.63 0.37 1.11% 33.26 34.49 33.26 33,347
Dec 30 2021 33.26 -0.57 -1.68% 33.84 34.41 33.16 32,850
Dec 29 2021 33.83 0.18 0.53% 33.66 34.04 32.86 33,875
Dec 28 2021 33.65 -1.33 -3.8% 35.17 35.6598 33.33 35,623
Dec 27 2021 34.98 -1.81 -4.92% 37.00 37.15 34.43 72,518
Dec 24 2021 36.79 0.00 +0.00% 34.10 37.7114 34.10 0
Dec 23 2021 36.79 2.78 8.17% 34.10 37.7114 34.10 103,857
Dec 22 2021 34.01 -1.29 -3.65% 35.11 36.50 33.01 72,191
Dec 21 2021 35.30 0.96 2.8% 34.32 36.7799 34.00 101,382
Dec 20 2021 34.34 -0.06 -0.17% 33.98 34.95 33.06 47,687
Dec 17 2021 34.40 1.34 4.05% 33.06 34.4999 32.50 53,727
Dec 16 2021 33.06 -0.66 -1.96% 33.93 34.00 31.18 70,685
Dec 15 2021 33.72 1.12 3.44% 32.58 33.84 31.15 81,225
Dec 14 2021 32.60 -0.31 -0.94% 32.99 33.9283 32.10 79,976
Dec 13 2021 32.91 -0.26 -0.78% 33.49 34.49 32.60 99,408
Dec 10 2021 33.17 0.26 0.79% 33.42 34.555 30.265 124,431
Dec 09 2021 32.91 0.71 2.2% 32.29 34.4842 31.25 101,008
Dec 08 2021 32.20 2.26 7.55% 30.16 32.25 30.00 47,943
Dec 07 2021 29.94 -0.19 -0.63% 30.46 32.50 29.2585 124,157
Dec 06 2021 30.13 -2.64 -8.06% 32.50 32.50 29.27 137,185
Dec 03 2021 32.77 3.17 10.71% 30.29 32.77 28.3282 231,004
Dec 02 2021 29.60 2.85 10.65% 27.00 31.8899 27.00 255,057
Dec 01 2021 26.75 2.36 9.68% 24.73 27.83 23.2485 116,982
Nov 30 2021 24.39 0.25 1.04% 24.02 24.49 23.00 19,271
Nov 29 2021 24.14 -0.62 -2.5% 25.00 25.79 24.04 22,215
Nov 26 2021 24.76 0.00 +0.00% 25.34 25.4116 24.60 0
Nov 26 2021 24.76 -1.20 -4.62% 25.34 25.4116 24.60 12,605
Nov 25 2021 25.96 0.00 +0.00% 24.97 26.00 23.8101 0
Nov 24 2021 25.96 1.02 4.09% 24.97 26.00 23.8101 57,288
Nov 23 2021 24.94 0.86 3.57% 24.12 25.65 23.50 48,667
Nov 22 2021 24.08 -0.58 -2.35% 25.09 26.3699 23.36 48,924
Nov 19 2021 24.66 0.63 2.62% 23.98 25.03 23.98 26,686
Nov 18 2021 24.03 -0.29 -1.19% 24.57 25.49 23.53 24,861
Nov 17 2021 24.32 0.00 +0.00% 24.79 25.53 23.5715 0
Nov 17 2021 24.32 -0.44 -1.78% 24.79 25.53 23.5715 22,989
Nov 16 2021 24.76 -0.74 -2.9% 25.17 25.49 24.4001 29,862
Nov 15 2021 25.50 -0.14 -0.55% 25.64 25.83 24.01 34,701
Nov 12 2021 25.64 -2.78 -9.78% 29.50 29.51 25.04 109,239
Nov 11 2021 28.42 0.34 1.21% 28.30 28.42 27.0301 26,147
Nov 10 2021 28.08 0.43 1.56% 27.37 28.18 26.5087 38,698
Nov 09 2021 27.65 1.60 6.14% 26.29 28.00 25.30 60,841
Nov 08 2021 26.05 0.18 0.7% 25.94 26.46 25.48 21,117
Nov 05 2021 25.87 0.00 +0.00% 23.85 25.87 23.85 0
Nov 05 2021 25.87 3.36 14.93% 23.85 25.87 23.85 41,377
Nov 04 2021 22.51 -1.83 -7.52% 24.26 24.90 22.0101 53,642
Nov 03 2021 24.34 -0.55 -2.21% 24.60 25.5458 23.41 50,866
Nov 02 2021 24.89 0.86 3.58% 24.00 24.92 23.6894 12,208
Nov 01 2021 24.03 0.46 1.95% 23.40 24.865 23.2127 29,468
Oct 29 2021 23.57 0.40 1.73% 22.93 23.95 22.93 26,541
Oct 28 2021 23.17 0.18 0.78% 23.03 24.1259 23.00 17,506
Oct 27 2021 22.99 -0.39 -1.67% 23.15 23.52 22.3301 21,331
Oct 26 2021 23.38 0.67 2.95% 22.90 23.38 22.90 14,867
Oct 25 2021 22.71 -1.20 -5.02% 23.85 24.03 22.71 38,766


Your Recent History
NASDAQ
OPNT
Opiant Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.