Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Opiant Pharmaceuticals Inc
(NQ:
OPNT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 1, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
8.450
8.480
8.110
8.280
20,293
-0.19(-2.24%)
Nov 27, 2020
8.253
8.497
8.160
8.470
16,600
+0.21(+2.54%)
Nov 25, 2020
8.150
8.500
8.140
8.260
16,000
+0.05(+0.61%)
Nov 24, 2020
8.590
8.590
8.070
8.210
47,871
-0.42(-4.87%)
Nov 23, 2020
8.630
8.700
8.410
8.630
30,189
-0.04(-0.46%)
Nov 20, 2020
8.990
8.990
8.240
8.670
59,300
-0.21(-2.36%)
Nov 19, 2020
8.000
9.800
7.900
8.880
437,831
+0.90(+11.28%)
Nov 18, 2020
7.980
7.990
7.620
7.980
16,663
+0.19(+2.44%)
Nov 17, 2020
7.940
7.940
7.475
7.790
21,493
+0.01(+0.13%)
Nov 16, 2020
7.980
7.980
7.740
7.780
15,356
-0.01(-0.13%)
Nov 13, 2020
8.450
8.450
7.410
7.790
36,200
+0.49(+6.71%)
Nov 12, 2020
7.690
7.820
7.270
7.300
10,072
-0.30(-3.95%)
Nov 11, 2020
7.300
8.000
7.260
7.600
30,452
+0.36(+4.97%)
Nov 10, 2020
7.280
7.351
7.160
7.240
16,524
-0.03(-0.41%)
Nov 09, 2020
7.260
7.410
7.200
7.270
28,615
+0.17(+2.39%)
Nov 06, 2020
7.270
7.270
7.100
7.100
6,500
-0.09(-1.25%)
Nov 05, 2020
7.250
7.590
7.100
7.190
14,430
-0.01(-0.14%)
Nov 04, 2020
7.220
7.270
7.100
7.200
10,840
+0.10(+1.41%)
Nov 03, 2020
6.880
7.185
6.880
7.100
10,845
+0.23(+3.35%)
Nov 02, 2020
7.030
7.070
6.800
6.870
12,592
-0.02(-0.29%)
Oct 30, 2020
7.080
7.170
6.788
6.890
14,700
-0.14(-1.99%)
Oct 29, 2020
6.890
7.180
6.890
7.030
12,157
-0.01(-0.10%)
Oct 28, 2020
7.155
7.155
6.900
7.037
17,080
-0.20(-2.80%)
Oct 27, 2020
7.300
7.300
6.970
7.240
15,730
-0.07(-0.96%)
Oct 26, 2020
7.410
7.420
7.300
7.310
8,478
-0.11(-1.44%)
Oct 23, 2020
7.440
7.510
7.410
7.417
6,300
+0.04(+0.50%)
Oct 22, 2020
7.480
7.560
7.370
7.380
6,997
-0.03(-0.40%)
Oct 21, 2020
7.500
7.500
7.410
7.410
6,960
-0.10(-1.33%)
Oct 20, 2020
7.660
7.660
7.420
7.510
9,395
-0.15(-1.89%)
Oct 19, 2020
7.570
7.730
7.500
7.655
18,015
+0.10(+1.26%)
Oct 16, 2020
7.610
7.740
7.500
7.560
7,000
-0.18(-2.33%)
Oct 15, 2020
7.390
7.766
7.390
7.740
19,111
+0.02(+0.26%)
Oct 14, 2020
7.620
7.750
7.370
7.720
18,156
+0.06(+0.78%)
Oct 13, 2020
7.700
7.790
7.580
7.660
7,196
-0.05(-0.71%)
Oct 12, 2020
7.780
7.900
7.670
7.715
12,189
-0.07(-0.84%)
Oct 09, 2020
7.700
7.915
7.603
7.780
8,600
+0.08(+1.04%)
Oct 08, 2020
7.910
8.000
7.560
7.700
17,254
-0.18(-2.28%)
Oct 07, 2020
7.590
8.140
7.420
7.880
19,936
+0.46(+6.20%)
Oct 06, 2020
7.610
7.760
7.400
7.420
19,380
-0.19(-2.50%)
Oct 05, 2020
7.800
7.802
7.450
7.610
10,685
-0.08(-1.04%)
Oct 02, 2020
7.600
7.760
7.480
7.690
14,400
+0.07(+0.92%)
Oct 01, 2020
7.500
7.700
7.470
7.620
14,656
+0.14(+1.87%)
Sep 30, 2020
7.620
7.750
7.454
7.480
23,365
-0.12(-1.58%)
Sep 29, 2020
7.900
7.950
7.560
7.600
16,904
-0.35(-4.40%)
Sep 28, 2020
7.880
8.040
7.880
7.950
13,021
+0.09(+1.15%)
Sep 25, 2020
8.010
8.030
7.860
7.860
14,100
-0.04(-0.51%)
Sep 24, 2020
8.000
8.120
7.870
7.900
37,016
-0.08(-1.00%)
Sep 23, 2020
8.360
8.440
7.960
7.980
23,658
-0.41(-4.89%)
Sep 22, 2020
8.350
8.433
8.300
8.390
6,314
-0.02(-0.24%)
Sep 21, 2020
8.720
8.723
8.250
8.410
5,755
-0.41(-4.65%)
Sep 18, 2020
8.840
8.970
8.720
8.820
15,700
-0.11(-1.23%)
Sep 17, 2020
8.760
8.980
8.570
8.930
7,149
+0.11(+1.25%)
Sep 16, 2020
8.810
8.950
8.800
8.820
12,826
+0.02(+0.23%)
Sep 15, 2020
8.680
8.950
8.590
8.800
12,497
+0.12(+1.38%)
Sep 14, 2020
8.590
8.710
8.580
8.680
20,360
+0.13(+1.52%)
Sep 11, 2020
8.370
8.690
8.370
8.550
20,400
+0.13(+1.54%)
Sep 10, 2020
7.590
8.540
7.590
8.420
34,420
+0.77(+10.07%)
Sep 09, 2020
8.170
8.516
7.350
7.650
96,493
-0.47(-5.85%)
Sep 08, 2020
8.170
8.375
8.030
8.125
17,663
-0.12(-1.40%)
Sep 04, 2020
8.320
8.320
8.000
8.240
39,800
-0.09(-1.08%)
Sep 03, 2020
8.410
8.550
8.250
8.330
19,328
-0.12(-1.42%)
Sep 02, 2020
8.530
8.630
8.275
8.450
23,456
+0.05(+0.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.