OPNT

Opiant Pharmaceuticals Historical Data

Company Name Stock Ticker Symbol Market Type
Opiant Pharmaceuticals Inc OPNT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 20.12 19:00:00
Open Price Low Price High Price Close Price Prev Close
20.12
more quote information »

OPNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.0820.2220.0620.10131,3800.040.2%
1 Month10.0820.509.1219.75191,02610.0499.6%
3 Months11.0420.509.1218.4671,3369.0882.25%
6 Months13.6620.509.1216.8044,1576.4647.29%
1 Year24.7337.71147.3421.2766,434-4.61-18.64%
3 Years14.4537.71146.787816.6557,1305.6739.24%
5 Years30.8437.71146.787817.0947,398-10.72-34.76%

OPNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 20.12 0.00 0.0% 20.10 20.15 20.10 81,503
Nov 29 2022 20.12 0.02 0.1% 20.11 20.12 20.08 149,400
Nov 28 2022 20.10 0.02 0.1% 20.07 20.20 20.07 156,944
Nov 25 2022 20.08 0.00 0.0% 20.08 20.22 20.06 137,671
Nov 23 2022 20.08 -0.01 -0.05% 20.06 20.12 20.03 83,402
Nov 22 2022 20.09 0.02 0.1% 20.24 20.24 20.03 108,478
Nov 21 2022 20.07 -0.02 -0.1% 20.09 20.13 20.00 91,971
Nov 18 2022 20.09 -0.04 -0.2% 20.20 20.25 20.04 145,700
Nov 17 2022 20.13 0.01 0.05% 20.12 20.19 20.01 202,721
Nov 16 2022 20.12 -0.06 -0.3% 20.15 20.19 20.09 241,530
Nov 15 2022 20.18 0.08 0.4% 20.27 20.29 20.09 248,142
Nov 14 2022 20.10 10.60 111.58% 20.50 20.50 20.08 1,859,552
Nov 11 2022 9.50 0.10 1.06% 9.35 9.82 9.26 27,080
Nov 10 2022 9.40 0.02 0.21% 9.61 9.99 9.34 31,540
Nov 09 2022 9.38 -0.12 -1.26% 9.51 9.56 9.26 12,690
Nov 08 2022 9.50 0.10 1.06% 9.52 9.88 9.50 12,034
Nov 07 2022 9.40 -0.10 -1.05% 9.66 9.71 9.12 15,955
Nov 04 2022 9.50 -0.39 -3.89% 9.90 9.90 9.50 14,539
Nov 03 2022 9.885 -0.28 -2.71% 10.08 10.45 9.8222 8,651
Nov 02 2022 10.16 0.26 2.63% 9.83 10.31 9.62 16,352
Nov 01 2022 9.90 0.37 3.88% 9.73 10.00 9.73 20,661
See More Historical Prices ยป