Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Opus Genetics, Inc. - Common Stock (IRD)

4.3900
-0.1900 (-4.15%)
NASDAQ · Last Trade: Mar 22nd, 1:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Opus Genetics, Inc. - Common Stock (IRD)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20264.564.674.344.39847,0234.39
3/19/20264.534.644.334.58987,5554.58
3/18/20264.764.794.604.66929,6064.66
3/17/20265.175.214.774.801,272,8164.80
3/16/20265.085.285.005.19954,7835.19
3/13/20264.885.214.845.031,208,4145.03
3/12/20265.055.174.784.841,128,2224.84
3/11/20265.005.194.905.012,010,7095.01
3/10/20264.775.304.734.851,553,0874.85
3/09/20264.875.104.684.771,219,9034.77
3/06/20264.775.104.684.891,518,4514.89
3/05/20264.534.824.434.771,738,9524.77
3/04/20264.254.594.084.57927,5794.57
3/03/20264.224.494.154.25807,4884.25
3/02/20264.084.423.834.331,280,1314.33
2/27/20263.544.173.534.161,231,7174.16
2/26/20263.513.603.433.59460,4483.59
2/25/20263.693.693.443.50599,7593.50
2/24/20263.393.753.393.641,753,4683.64
2/23/20263.383.523.293.45433,1953.45
2/20/20263.613.613.313.39788,8433.39
2/19/20263.723.783.513.571,101,8693.57
2/18/20263.893.903.713.75739,1833.75
2/17/20263.663.963.613.891,445,8083.89
2/13/20263.403.703.373.64813,6463.64
2/12/20263.353.493.293.39622,5273.39
2/11/20263.483.513.243.29864,3863.29
2/10/20263.403.573.333.491,258,5303.49
2/09/20263.013.383.013.382,353,6693.38
2/06/20262.643.082.643.012,897,1693.01
2/05/20262.242.622.212.582,627,7032.58
2/04/20262.402.442.222.29567,0212.29
2/03/20262.342.462.262.40747,7002.40
2/02/20262.262.422.262.32493,9522.32
1/30/20262.452.482.282.31973,5772.31
1/29/20262.702.722.492.501,076,3582.50
1/28/20262.843.032.702.701,750,1872.70
1/27/20262.823.052.682.831,166,2752.83
1/26/20262.572.852.542.811,027,9152.81
1/23/20262.492.572.382.56388,6092.56
1/22/20262.362.582.362.50614,4712.50
1/21/20262.272.372.222.361,611,8172.36
1/20/20262.072.302.062.26524,5492.26
1/16/20262.082.152.032.10213,3132.10
1/15/20262.182.182.052.08170,0182.08
1/14/20262.142.262.062.17364,6712.17
1/13/20262.052.141.972.14570,3402.14
1/12/20261.962.061.882.05367,1442.05
1/09/20262.012.021.891.93617,0101.93
1/08/20262.132.151.992.00434,6512.00
1/07/20262.062.172.042.11353,0172.11
1/06/20262.122.162.052.08225,6932.08
1/05/20262.162.161.942.13739,3412.13
1/02/20262.252.332.042.12838,3332.12
12/31/20251.952.041.942.01222,4392.01
12/30/20251.991.991.941.95252,2301.95
12/29/20252.002.031.931.99389,5221.99
12/26/20252.032.061.962.02217,6072.02
12/24/20252.022.091.992.04148,9022.04
12/23/20252.062.061.962.01223,0892.01
12/22/20252.022.122.002.06326,5322.06