$OPNT: Opiant Pharmaceuticals, Inc. - Common Stock
| |
2022-11-03
| | OPNT | 2022-11-03 22:03:27 | | 0.00 | 0.00 | -0.20% | 2022-11-04
| | OPNT | 2022-11-04 07:01:19 | | 24.00 | 0.00 | -0.20% | | OPNT | 2022-11-04 10:01:00 | | 9.94 | 9.66 | 0.20% | | OPNT | 2022-11-04 11:00:52 | | 9.94 | 9.70 | -0.79% | | OPNT | 2022-11-04 12:00:46 | | 9.69 | 9.50 | -2.66% | | OPNT | 2022-11-04 13:00:56 | | 9.91 | 9.54 | -1.08% | | OPNT | 2022-11-04 14:00:45 | | 9.67 | 9.50 | -2.07% | | OPNT | 2022-11-04 15:01:00 | | 9.63 | 9.50 | -2.85% | | OPNT | 2022-11-04 16:01:04 | | 24.00 | 9.50 | -6.50% | | OPNT | 2022-11-04 17:00:58 | | 24.00 | 9.50 | -6.68% | | OPNT | 2022-11-04 20:00:29 | | 0.00 | 0.00 | -6.68% | 2022-11-07
| | OPNT | 2022-11-07 11:00:34 | | 9.69 | 9.45 | -0.10% | | OPNT | 2022-11-07 12:01:05 | | 9.71 | 9.38 | 0.00% | | OPNT | 2022-11-07 13:00:47 | | 9.71 | 9.50 | 0.00% | | OPNT | 2022-11-07 14:01:20 | | 9.67 | 9.38 | 0.00% | | OPNT | 2022-11-07 15:00:59 | | 9.57 | 9.38 | 0.61% | | OPNT | 2022-11-07 16:00:33 | | 9.50 | 9.38 | 0.61% | | OPNT | 2022-11-07 17:00:39 | | 0.00 | 0.00 | -4.86% | | OPNT | 2022-11-07 18:00:28 | | 0.00 | 0.00 | -5.05% | | OPNT | 2022-11-07 19:01:06 | | 0.00 | 0.00 | -4.86% | | OPNT | 2022-11-07 21:03:48 | | 0.00 | 0.00 | -5.05% | 2022-11-08
| | OPNT | 2022-11-08 10:00:53 | | 13.94 | 0.00 | -5.05% | | OPNT | 2022-11-08 11:00:39 | | 9.72 | 9.50 | 3.26% | | OPNT | 2022-11-08 12:00:34 | | 9.69 | 9.60 | 2.95% | | OPNT | 2022-11-08 13:01:25 | | 9.50 | 9.38 | 1.05% | | OPNT | 2022-11-08 14:01:19 | | 9.57 | 9.50 | 1.05% | | OPNT | 2022-11-08 15:00:46 | | 9.59 | 9.50 | 1.05% | | OPNT | 2022-11-08 16:00:50 | | 9.58 | 9.50 | 1.05% | | OPNT | 2022-11-08 17:00:30 | | 9.65 | 0.00 | 0.21% | | OPNT | 2022-11-08 18:00:57 | | 0.00 | 0.00 | 0.21% | 2022-11-09
| | OPNT | 2022-11-09 10:00:54 | | 14.65 | 8.59 | 0.21% | | OPNT | 2022-11-09 11:00:46 | | 9.44 | 9.40 | 0.00% | | OPNT | 2022-11-09 12:00:42 | | 9.49 | 9.40 | 0.00% | | OPNT | 2022-11-09 13:00:58 | | 9.39 | 9.20 | -0.21% | | OPNT | 2022-11-09 14:00:58 | | 9.50 | 9.20 | -0.53% | | OPNT | 2022-11-09 15:00:47 | | 9.47 | 9.20 | -0.21% | | OPNT | 2022-11-09 16:00:51 | | 9.43 | 9.26 | -0.21% | | OPNT | 2022-11-09 17:00:32 | | 11.00 | 9.05 | -0.21% | | OPNT | 2022-11-09 18:00:51 | | 0.00 | 9.05 | -0.21% | | OPNT | 2022-11-09 21:07:30 | | 0.00 | 0.00 | -0.21% | | OPNT | 2022-11-09 22:00:31 | | 0.00 | 9.05 | -0.21% | 2022-11-10
| | OPNT | 2022-11-10 10:00:35 | | 14.65 | 8.59 | -0.21% | | OPNT | 2022-11-10 11:00:37 | | 10.78 | 8.59 | -0.21% | | OPNT | 2022-11-10 12:01:24 | | 9.64 | 9.27 | -0.64% | | OPNT | 2022-11-10 14:00:34 | | 9.57 | 9.27 | -1.06% | | OPNT | 2022-11-10 15:01:12 | | 9.50 | 9.42 | -0.32% | | OPNT | 2022-11-10 16:01:05 | | 9.52 | 9.35 | -1.17% | | OPNT | 2022-11-10 17:00:59 | | 0.00 | 9.05 | 0.00% | 2022-11-11
| | OPNT | 2022-11-11 10:00:55 | | 13.94 | 8.59 | 0.00% | | OPNT | 2022-11-11 11:01:26 | | 9.50 | 9.26 | 0.64% | | OPNT | 2022-11-11 12:00:46 | | 9.50 | 9.35 | 0.11% | | OPNT | 2022-11-11 14:01:09 | | 9.50 | 9.36 | 1.07% | | OPNT | 2022-11-11 16:00:33 | | 9.45 | 9.35 | 0.11% | | OPNT | 2022-11-11 17:00:47 | | 0.00 | 9.05 | 0.00% | | OPNT | 2022-11-11 18:00:26 | | 0.00 | 9.05 | 1.81% | 2022-11-14
| | OPNT | 2022-11-14 00:03:38 | | 0.00 | 0.00 | 1.81% | | OPNT | 2022-11-14 05:01:17 | | 0.00 | 19.00 | 1.81% | | OPNT | 2022-11-14 06:01:13 | | 21.60 | 21.00 | 129.79% | | OPNT | 2022-11-14 07:00:59 | | 20.65 | 20.40 | 119.68% | | OPNT | 2022-11-14 08:00:53 | | 21.00 | 20.31 | 117.66% | | OPNT | 2022-11-14 11:00:36 | | 20.23 | 20.19 | 113.83% | | OPNT | 2022-11-14 12:00:51 | | 20.35 | 20.32 | 115.32% | | OPNT | 2022-11-14 13:01:25 | | 20.26 | 20.25 | 114.47% | | OPNT | 2022-11-14 14:00:52 | | 20.24 | 20.23 | 114.26% | | OPNT | 2022-11-14 15:01:10 | | 20.18 | 20.17 | 113.40% | | OPNT | 2022-11-14 16:01:03 | | 20.14 | 20.13 | 113.19% | | OPNT | 2022-11-14 17:00:38 | | 20.20 | 20.08 | 113.83% | | OPNT | 2022-11-14 18:00:34 | | 20.23 | 20.05 | 112.95% | | OPNT | 2022-11-14 19:00:31 | | 20.20 | 20.05 | 112.95% | | OPNT | 2022-11-14 20:00:38 | | 20.20 | 20.02 | 111.05% | | OPNT | 2022-11-14 22:04:27 | | 0.00 | 0.00 | 111.37% | 2022-11-15
| | OPNT | 2022-11-15 07:00:32 | | 20.10 | 0.00 | 111.37% | | OPNT | 2022-11-15 08:01:15 | | 0.00 | 0.00 | 0.00% | | OPNT | 2022-11-15 10:01:10 | | 20.30 | 19.09 | 0.00% | | OPNT | 2022-11-15 11:00:59 | | 20.21 | 20.16 | 1.16% | | OPNT | 2022-11-15 12:00:34 | | 20.25 | 20.24 | 1.58% | | OPNT | 2022-11-15 13:01:15 | | 20.20 | 20.17 | 0.95% | | OPNT | 2022-11-15 14:01:15 | | 20.19 | 20.15 | 0.53% | | OPNT | 2022-11-15 15:01:06 | | 20.17 | 20.15 | 0.74% | | OPNT | 2022-11-15 16:00:34 | | 20.16 | 20.14 | 0.63% | | OPNT | 2022-11-15 17:00:48 | | 20.38 | 20.10 | 112.42% | | OPNT | 2022-11-15 18:00:50 | | 20.50 | 20.07 | 111.58% | | OPNT | 2022-11-15 19:00:32 | | 20.20 | 20.07 | 111.58% | 2022-11-16
| | OPNT | 2022-11-16 06:00:55 | | 0.00 | 0.00 | 111.58% | | OPNT | 2022-11-16 11:01:09 | | 20.17 | 20.14 | 0.42% | | OPNT | 2022-11-16 12:00:42 | | 20.15 | 20.14 | 0.42% | | OPNT | 2022-11-16 14:01:09 | | 20.14 | 20.12 | 0.21% | | OPNT | 2022-11-16 15:00:34 | | 20.13 | 20.12 | 0.21% | | OPNT | 2022-11-16 17:01:21 | | 20.20 | 20.06 | 111.79% | | OPNT | 2022-11-16 18:01:00 | | 20.50 | 20.06 | 111.79% | | OPNT | 2022-11-16 22:04:43 | | 20.50 | 20.06 | 52.63% | 2022-11-17
| | OPNT | 2022-11-17 08:01:02 | | 20.20 | 0.00 | 52.63% | | OPNT | 2022-11-17 10:00:46 | | 20.20 | 19.05 | 52.63% | | OPNT | 2022-11-17 11:01:21 | | 20.15 | 20.11 | -0.15% | | OPNT | 2022-11-17 12:00:59 | | 20.19 | 20.15 | -0.15% | | OPNT | 2022-11-17 13:01:10 | | 20.10 | 20.06 | -0.50% | | OPNT | 2022-11-17 14:00:33 | | 20.14 | 20.11 | -0.25% | | OPNT | 2022-11-17 15:01:12 | | 20.10 | 20.07 | -0.50% | | OPNT | 2022-11-17 16:00:56 | | 20.09 | 20.08 | -0.45% | | OPNT | 2022-11-17 17:01:34 | | 20.15 | 20.05 | 0.15% | | OPNT | 2022-11-17 18:00:53 | | 20.20 | 20.01 | 0.15% | 2022-11-18
| | OPNT | 2022-11-18 10:00:50 | | 21.16 | 19.00 | 0.15% | | OPNT | 2022-11-18 11:01:03 | | 20.14 | 20.10 | -0.25% | | OPNT | 2022-11-18 12:00:37 | | 20.11 | 20.08 | -0.45% | | OPNT | 2022-11-18 13:01:05 | | 20.10 | 20.06 | -0.55% | | OPNT | 2022-11-18 14:00:33 | | 20.09 | 20.08 | -0.45% | | OPNT | 2022-11-18 15:00:33 | | 20.10 | 20.08 | -0.50% | | OPNT | 2022-11-18 16:00:59 | | 20.09 | 20.07 | -0.50% | | OPNT | 2022-11-18 17:01:07 | | 20.22 | 20.01 | -0.05% | | OPNT | 2022-11-18 18:00:43 | | 20.22 | 20.00 | -0.05% | 2022-11-21
| | OPNT | 2022-11-21 00:03:11 | | 0.00 | 0.00 | -0.05% | | OPNT | 2022-11-21 08:01:36 | | 20.09 | 9.05 | -0.05% | | OPNT | 2022-11-21 10:00:51 | | 20.09 | 19.00 | -0.05% | | OPNT | 2022-11-21 11:00:46 | | 20.09 | 20.06 | -0.35% | | OPNT | 2022-11-21 12:00:37 | | 20.09 | 20.07 | -0.20% | | OPNT | 2022-11-21 13:00:35 | | 20.08 | 20.07 | -0.25% | | OPNT | 2022-11-21 14:00:31 | | 20.12 | 20.08 | -0.15% | | OPNT | 2022-11-21 15:00:41 | | 20.11 | 20.10 | -0.15% | | OPNT | 2022-11-21 17:00:59 | | 20.35 | 20.02 | -0.55% | | OPNT | 2022-11-21 18:00:33 | | 22.00 | 20.02 | -0.55% | | OPNT | 2022-11-21 21:07:49 | | 0.00 | 0.00 | -0.55% | 2022-11-22
| | OPNT | 2022-11-22 08:00:47 | | 21.20 | 0.00 | -0.55% | | OPNT | 2022-11-22 09:01:28 | | 21.20 | 19.07 | -0.55% | | OPNT | 2022-11-22 11:01:09 | | 20.11 | 20.07 | 0.20% | | OPNT | 2022-11-22 12:00:32 | | 20.11 | 20.08 | 0.20% | | OPNT | 2022-11-22 13:00:43 | | 20.08 | 20.06 | 0.00% | | OPNT | 2022-11-22 14:01:16 | | 20.08 | 20.06 | -0.05% | | OPNT | 2022-11-22 15:01:17 | | 20.06 | 20.05 | -0.10% | | OPNT | 2022-11-22 16:01:04 | | 20.07 | 20.06 | -0.05% | | OPNT | 2022-11-22 17:01:05 | | 20.35 | 20.02 | 0.00% | | OPNT | 2022-11-22 18:00:39 | | 20.39 | 20.02 | 1.10% | | OPNT | 2022-11-22 21:07:29 | | 0.00 | 0.00 | 1.10% | | OPNT | 2022-11-22 22:00:32 | | 20.39 | 20.02 | 1.10% | 2022-11-23
| | OPNT | 2022-11-23 10:00:38 | | 21.41 | 19.01 | 1.10% | | OPNT | 2022-11-23 11:01:09 | | 20.08 | 20.07 | 0.10% | | OPNT | 2022-11-23 12:00:35 | | 20.12 | 20.10 | 0.25% | | OPNT | 2022-11-23 13:00:35 | | 20.11 | 20.10 | 0.15% | | OPNT | 2022-11-23 14:00:59 | | 20.10 | 20.08 | 0.00% | | OPNT | 2022-11-23 15:00:47 | | 20.12 | 20.09 | 0.25% | | OPNT | 2022-11-23 16:01:06 | | 20.10 | 20.08 | 0.10% | | OPNT | 2022-11-23 17:00:55 | | 20.11 | 20.07 | 0.05% | | OPNT | 2022-11-23 18:01:09 | | 20.39 | 20.02 | 0.05% | 2022-11-24
| | OPNT | 2022-11-24 11:00:42 | | 0.00 | 0.00 | 0.05% | 2022-11-25
| | OPNT | 2022-11-25 08:00:48 | | 21.65 | 11.00 | 0.05% | | OPNT | 2022-11-25 10:01:08 | | 21.41 | 19.02 | 0.05% | | OPNT | 2022-11-25 11:00:38 | | 20.08 | 20.07 | 0.00% | | OPNT | 2022-11-25 12:00:43 | | 20.07 | 20.06 | -0.10% | | OPNT | 2022-11-25 13:00:46 | | 20.08 | 20.07 | 0.00% | | OPNT | 2022-11-25 14:00:56 | | 21.97 | 20.00 | 0.00% | | OPNT | 2022-11-25 15:00:37 | | 20.89 | 20.00 | 0.00% | | OPNT | 2022-11-25 17:00:45 | | 0.00 | 20.00 | 0.00% | | OPNT | 2022-11-25 18:00:54 | | 0.00 | 0.00 | 0.00% | 2022-11-28
| | OPNT | 2022-11-28 08:00:35 | | 20.19 | 20.08 | 0.00% | | OPNT | 2022-11-28 10:00:37 | | 20.15 | 20.08 | 0.00% | | OPNT | 2022-11-28 11:00:40 | | 20.19 | 20.10 | 0.35% | | OPNT | 2022-11-28 12:00:41 | | 20.12 | 20.08 | 0.00% | | OPNT | 2022-11-28 13:00:40 | | 20.11 | 20.09 | 0.10% | | OPNT | 2022-11-28 14:00:33 | | 20.09 | 20.08 | 0.00% | | OPNT | 2022-11-28 15:01:17 | | 20.12 | 20.10 | 0.20% | | OPNT | 2022-11-28 16:00:43 | | 20.10 | 20.09 | 0.05% | | OPNT | 2022-11-28 17:01:22 | | 20.10 | 20.08 | 0.10% | | OPNT | 2022-11-28 18:00:28 | | 0.00 | 20.00 | 0.10% | | OPNT | 2022-11-28 21:01:36 | | 0.00 | 0.00 | 0.10% | | OPNT | 2022-11-28 22:03:47 | | 0.00 | 20.00 | 0.10% | 2022-11-29
| | OPNT | 2022-11-29 08:00:37 | | 0.00 | 0.00 | 0.10% | | OPNT | 2022-11-29 10:01:14 | | 21.41 | 20.08 | 0.10% | | OPNT | 2022-11-29 11:00:47 | | 20.11 | 20.09 | 0.05% | | OPNT | 2022-11-29 12:01:17 | | 20.10 | 20.09 | 0.00% | | OPNT | 2022-11-29 13:01:12 | | 20.10 | 20.09 | -0.05% | | OPNT | 2022-11-29 15:00:32 | | 20.11 | 20.10 | 0.05% | | OPNT | 2022-11-29 17:00:34 | | 20.19 | 20.01 | 0.20% | | OPNT | 2022-11-29 18:00:31 | | 0.00 | 20.00 | 0.20% | 2022-11-30
| | OPNT | 2022-11-30 10:01:26 | | 21.20 | 19.00 | 0.20% | | OPNT | 2022-11-30 11:00:35 | | 20.15 | 20.10 | 0.25% | | OPNT | 2022-11-30 12:01:14 | | 20.12 | 20.11 | 0.10% | | OPNT | 2022-11-30 13:00:38 | | 20.13 | 20.12 | 0.15% | | OPNT | 2022-11-30 14:00:35 | | 20.13 | 20.11 | 0.10% | | OPNT | 2022-11-30 15:01:22 | | 20.13 | 20.12 | 0.15% | | OPNT | 2022-11-30 17:00:56 | | 20.19 | 20.01 | 0.20% | | OPNT | 2022-11-30 18:01:03 | | 20.19 | 0.00 | 0.20% | | OPNT | 2022-11-30 21:07:15 | | 0.00 | 0.00 | 0.20% | 2022-12-01
| | OPNT | 2022-12-01 08:00:32 | | 20.19 | 0.00 | 0.20% | | OPNT | 2022-12-01 09:00:48 | | 20.19 | 20.07 | 0.20% | | OPNT | 2022-12-01 11:00:55 | | 20.19 | 20.11 | 0.15% | | OPNT | 2022-12-01 12:01:01 | | 20.12 | 20.10 | -0.05% | | OPNT | 2022-12-01 13:00:36 | | 20.15 | 20.11 | 0.15% | | OPNT | 2022-12-01 14:01:22 | | 20.13 | 20.12 | 0.05% | | OPNT | 2022-12-01 15:00:47 | | 20.19 | 20.13 | 0.35% | | OPNT | 2022-12-01 16:01:20 | | 20.18 | 20.12 | 0.35% | | OPNT | 2022-12-01 17:00:55 | | 0.00 | 20.08 | 0.45% | | OPNT | 2022-12-01 21:07:44 | | 0.00 | 0.00 | 0.45% | | OPNT | 2022-12-01 23:01:55 | | 0.00 | 20.08 | 0.45% | 2022-12-02
| | OPNT | 2022-12-02 09:01:18 | | 20.35 | 0.00 | 0.45% | | OPNT | 2022-12-02 11:00:57 | | 20.21 | 20.15 | 0.45% | | OPNT | 2022-12-02 12:00:44 | | 20.20 | 20.17 | 0.30% | | OPNT | 2022-12-02 13:00:51 | | 20.19 | 20.15 | 0.35% | | OPNT | 2022-12-02 14:01:04 | | 20.20 | 20.15 | 0.20% | | OPNT | 2022-12-02 15:00:33 | | 20.19 | 20.15 | 0.20% | | OPNT | 2022-12-02 16:00:36 | | 20.19 | 20.16 | 0.35% | | OPNT | 2022-12-02 17:00:38 | | 0.00 | 20.11 | 0.35% | | OPNT | 2022-12-02 22:04:49 | | 0.00 | 0.00 | 0.35% | | OPNT | 2022-12-02 23:01:01 | | 0.00 | 20.11 | 0.45% |
|