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
)
20.65
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 (%)
Jul 31, 2020
9.290
9.290
8.800
9.180
23,900
-0.06(-0.62%)
Jul 30, 2020
9.070
9.440
8.800
9.237
33,995
+0.14(+1.51%)
Jul 29, 2020
9.190
9.190
8.850
9.100
26,982
-0.08(-0.87%)
Jul 28, 2020
9.130
9.280
9.050
9.180
18,286
+0.03(+0.33%)
Jul 27, 2020
9.150
9.220
9.060
9.150
13,594
+0.00(+0.00%)
Jul 24, 2020
9.300
9.310
9.050
9.150
37,100
-0.17(-1.82%)
Jul 23, 2020
9.380
9.506
9.200
9.320
29,844
-0.06(-0.64%)
Jul 22, 2020
9.500
9.600
9.260
9.380
21,837
-0.11(-1.16%)
Jul 21, 2020
9.410
9.490
9.279
9.490
25,430
+0.07(+0.74%)
Jul 20, 2020
9.570
9.740
9.270
9.420
31,195
-0.09(-0.95%)
Jul 17, 2020
9.310
9.550
9.200
9.510
25,900
+0.19(+2.04%)
Jul 16, 2020
9.360
9.410
9.230
9.320
26,002
-0.22(-2.31%)
Jul 15, 2020
9.320
9.600
9.260
9.540
33,974
+0.17(+1.81%)
Jul 14, 2020
9.544
9.544
9.102
9.370
15,103
-0.10(-1.06%)
Jul 13, 2020
9.600
9.630
9.200
9.470
30,515
+0.00(+0.00%)
Jul 10, 2020
9.300
9.550
8.900
9.470
60,300
+0.17(+1.83%)
Jul 09, 2020
9.450
9.470
9.195
9.300
85,774
-0.12(-1.27%)
Jul 08, 2020
9.110
9.450
9.100
9.420
45,634
+0.27(+2.95%)
Jul 07, 2020
9.290
9.350
9.120
9.150
25,018
-0.16(-1.72%)
Jul 06, 2020
9.170
9.350
9.140
9.310
33,940
+0.18(+1.97%)
Jul 02, 2020
9.150
9.220
8.970
9.130
48,300
+0.21(+2.35%)
Jul 01, 2020
9.000
9.250
8.920
8.920
77,882
-0.11(-1.22%)
Jun 30, 2020
8.870
9.140
8.760
9.030
66,387
+0.17(+1.92%)
Jun 29, 2020
8.990
9.140
8.760
8.860
29,888
-0.08(-0.89%)
Jun 26, 2020
9.100
9.100
8.800
8.940
40,200
-0.13(-1.43%)
Jun 25, 2020
8.750
9.150
8.750
9.070
39,774
+0.21(+2.37%)
Jun 24, 2020
8.810
8.950
8.600
8.860
54,465
+0.03(+0.34%)
Jun 23, 2020
9.010
9.200
8.830
8.830
157,840
-0.17(-1.89%)
Jun 22, 2020
8.940
9.200
8.810
9.000
60,409
+0.03(+0.33%)
Jun 19, 2020
9.040
9.140
8.960
8.970
65,200
+0.08(+0.90%)
Jun 18, 2020
8.870
9.050
8.850
8.890
38,243
+0.08(+0.91%)
Jun 17, 2020
9.100
9.150
8.800
8.810
107,453
-0.20(-2.22%)
Jun 16, 2020
8.900
9.300
8.805
9.010
116,772
+0.22(+2.50%)
Jun 15, 2020
8.890
9.090
8.780
8.790
73,033
-0.10(-1.12%)
Jun 12, 2020
9.190
9.190
8.650
8.890
119,400
+0.25(+2.89%)
Jun 11, 2020
8.740
8.930
8.280
8.640
136,930
-0.55(-5.98%)
Jun 10, 2020
9.490
9.550
9.000
9.190
220,021
-0.12(-1.29%)
Jun 09, 2020
9.290
9.700
9.200
9.310
321,457
+0.27(+2.99%)
Jun 08, 2020
8.080
9.400
8.060
9.040
1,281,537
-2.66(-22.74%)
Jun 05, 2020
11.78
11.80
11.50
11.70
318,300
+0.06(+0.52%)
Jun 04, 2020
11.55
11.64
11.25
11.64
12,171
+0.09(+0.78%)
Jun 03, 2020
11.35
11.80
11.15
11.55
24,508
+0.25(+2.21%)
Jun 02, 2020
11.19
11.75
11.10
11.30
47,064
+0.29(+2.63%)
Jun 01, 2020
11.04
11.31
10.81
11.01
7,526
-0.10(-0.90%)
May 29, 2020
11.45
11.60
10.97
11.11
31,300
-0.11(-0.98%)
May 28, 2020
11.11
11.45
11.11
11.22
21,577
-0.20(-1.75%)
May 27, 2020
11.06
11.42
10.73
11.42
19,127
+0.52(+4.77%)
May 26, 2020
11.40
11.60
10.70
10.90
28,370
-0.38(-3.37%)
May 22, 2020
11.52
11.52
11.19
11.28
17,000
-0.02(-0.18%)
May 21, 2020
11.40
11.75
11.30
11.30
27,869
-0.20(-1.74%)
May 20, 2020
11.50
11.70
11.31
11.50
12,672
+0.19(+1.68%)
May 19, 2020
11.45
11.96
11.31
11.31
34,220
+0.19(+1.71%)
May 18, 2020
11.50
11.99
11.12
11.12
52,170
-0.32(-2.80%)
May 15, 2020
10.57
11.90
10.57
11.44
14,700
+0.44(+4.00%)
May 14, 2020
10.54
11.23
10.25
11.00
19,129
+0.02(+0.22%)
May 13, 2020
11.50
11.75
10.37
10.98
46,539
-0.77(-6.59%)
May 12, 2020
11.87
12.28
11.63
11.75
22,234
-0.12(-1.01%)
May 11, 2020
12.05
12.44
11.70
11.87
52,435
+0.08(+0.70%)
May 08, 2020
11.91
11.99
11.67
11.79
16,100
-0.01(-0.11%)
May 07, 2020
11.73
11.87
11.73
11.80
28,815
+0.32(+2.79%)
May 06, 2020
11.68
11.68
11.48
11.48
14,261
-0.04(-0.31%)
May 05, 2020
11.78
11.80
11.00
11.52
14,894
+0.02(+0.14%)
May 04, 2020
11.14
11.85
11.10
11.50
26,932
-0.01(-0.09%)
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
.