Opiant Pharmaceuticals Inc Recent Share Price (USX:OPNT)

USX:OPNT - Opiant Pharmaceuticals Inc Opiant Pharmaceuticals Inc
Sector: Health Care, Industry: Pharmaceuticals

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Nov 2011	USD	0.45	0.49	0.42	0.42	42	-0.03 (-6.67%)	1,566
21 Nov 2011	USD	0.4	0.48	0.39	0.45	45	+0.03 (+7.14%)	2,348
18 Nov 2011	USD	0.43	0.43	0.4	0.42	42	-0.005 (-1.18%)	604
17 Nov 2011	USD	0.43	0.43	0.425	0.425	42.5	-0.05 (-10.53%)	290
16 Nov 2011	USD	0.48	0.5	0.43	0.475	47.5	-0.024 (-4.81%)	2,553
15 Nov 2011	USD	0.351	0.54	0.351	0.499	49.9	-0.001 (-0.20%)	5,001
14 Nov 2011	USD	0.5	0.5	0.5	0.5	50	0.0 (0.0%)	0
11 Nov 2011	USD	0.5	0.5	0.5	0.5	50	0.0 (0.0%)	0
10 Nov 2011	USD	0.45	0.5	0.45	0.5	50	+0.01 (+2.04%)	200
9 Nov 2011	USD	0.48	0.5	0.46	0.49	49	-0.06 (-10.91%)	1,506
8 Nov 2011	USD	0.4	0.55	0.4	0.55	55	+0.05 (+10%)	1,404
7 Nov 2011	USD	0.4	0.5	0.4	0.5	50	+0.1 (+25%)	675
4 Nov 2011	USD	0.41	0.41	0.4	0.4	40	-0.07 (-14.89%)	100
3 Nov 2011	USD	0.47	0.47	0.47	0.47	47	-0.01 (-2.08%)	57
2 Nov 2011	USD	0.5	0.52	0.41	0.48	48	+0.04 (+9.09%)	1,247
1 Nov 2011	USD	0.44	0.44	0.44	0.44	44	-0.04 (-8.33%)	50
31 Oct 2011	USD	0.5	0.5	0.45	0.48	48	-0.02 (-4%)	167
28 Oct 2011	USD	0.43	0.5	0.4	0.5	50	+0.09 (+21.95%)	807
27 Oct 2011	USD	0.39	0.41	0.39	0.41	41	+0.062 (+17.82%)	396
26 Oct 2011	USD	0.281	0.39	0.275	0.348	34.8	+0.008 (+2.35%)	1,821
25 Oct 2011	USD	0.38	0.38	0.285	0.34	34	-0.04 (-10.53%)	98
24 Oct 2011	USD	0.38	0.38	0.38	0.38	38	0.0 (0.0%)	0
21 Oct 2011	USD	0.38	0.38	0.38	0.38	38	0.0 (0.0%)	0
20 Oct 2011	USD	0.38	0.38	0.38	0.38	38	0.0 (0.0%)	0
19 Oct 2011	USD	0.38	0.38	0.38	0.38	38	0.0 (0.0%)	4
18 Oct 2011	USD	0.38	0.38	0.38	0.38	38	0.0 (0.0%)	12
17 Oct 2011	USD	0.38	0.38	0.38	0.38	38	0.0 (0.0%)	23
14 Oct 2011	USD	0.4	0.46	0.38	0.38	38	-0.05 (-11.63%)	600
13 Oct 2011	USD	0.42	0.47	0.4	0.43	43	+0.01 (+2.38%)	946
12 Oct 2011	USD	0.42	0.47	0.4	0.42	42	+0.02 (+5%)	603