Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Opus Genetics, Inc. (IRD)

Compare
0.8861
-0.0938
(-9.57%)
At close: April 4 at 4:00:02 PM EDT
0.9200
+0.03
+(3.83%)
After hours: April 4 at 7:18:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.99000.99000.88000.89000.8900192,600
Apr 3, 20250.93001.14000.87000.98000.9800335,800
Apr 2, 20250.91000.96000.90000.93000.9300119,900
Apr 1, 20250.99001.00000.89000.91000.9100224,800
Mar 31, 20250.97001.05000.95000.98000.9800177,000
Mar 28, 20250.99001.06000.97001.01001.0100189,600
Mar 27, 20251.02001.03000.98000.99000.9900121,800
Mar 26, 20251.13001.13001.00001.03001.0300177,900
Mar 25, 20251.15001.16000.96001.13001.1300889,900
Mar 24, 20251.16001.28001.11001.15001.1500445,200
Mar 21, 20251.09001.29001.08001.26001.2600956,200
Mar 20, 20251.15001.16001.11001.15001.1500212,200
Mar 19, 20251.12001.21001.12001.15001.1500348,000
Mar 18, 20250.94001.17000.93001.11001.11001,095,200
Mar 17, 20250.93000.96000.93000.94000.940067,200
Mar 14, 20250.93000.97000.92000.93000.930056,600
Mar 13, 20250.93000.97000.91000.93000.930054,700
Mar 12, 20250.95000.97000.91000.93000.930097,700
Mar 11, 20250.93000.98000.88000.97000.9700192,600
Mar 10, 20250.98001.00000.92000.93000.930097,700
Mar 7, 20250.99001.03000.97001.00001.000050,800
Mar 6, 20251.00001.02000.95001.00001.000064,200
Mar 5, 20250.92001.05000.92000.99000.9900113,300
Mar 4, 20250.99001.03000.95001.00001.0000144,400
Mar 3, 20251.07001.10000.96000.97000.9700215,400
Feb 28, 20251.04001.05001.00001.03001.0300141,600
Feb 27, 20251.11001.11001.03001.04001.040060,900
Feb 26, 20251.07001.12001.05001.07001.0700113,100
Feb 25, 20251.08001.10001.02001.04001.0400208,600
Feb 24, 20251.10001.11001.02001.08001.0800128,500
Feb 21, 20251.14001.14001.08001.10001.1000121,600
Feb 20, 20251.11001.14001.08001.11001.1100241,800
Feb 19, 20251.13001.14001.11001.12001.1200129,300
Feb 18, 20251.14001.19001.08001.10001.1000224,300
Feb 14, 20251.16001.16001.10001.13001.1300189,300
Feb 13, 20251.16001.17001.13001.15001.1500167,100
Feb 12, 20251.11001.15001.11001.14001.1400129,700
Feb 11, 20251.15001.15001.11001.13001.1300148,900
Feb 10, 20251.14001.18001.12001.14001.1400173,200
Feb 7, 20251.21001.24001.13001.15001.1500273,500
Feb 6, 20251.23001.27001.20001.22001.2200187,600
Feb 5, 20251.21001.26001.18001.21001.2100305,300
Feb 4, 20251.10001.18001.09001.14001.1400165,900
Feb 3, 20251.09001.11001.06001.08001.080080,600
Jan 31, 20251.13001.18001.07001.11001.1100150,800
Jan 30, 20251.07001.12001.07001.11001.110074,000
Jan 29, 20251.12001.13001.05001.08001.0800117,600
Jan 28, 20251.17001.20001.10001.13001.1300228,900
Jan 27, 20251.14001.21001.09001.17001.1700191,400
Jan 24, 20251.18001.22001.13001.14001.140077,300
Jan 23, 20251.07001.16001.07001.15001.150034,900
Jan 22, 20251.14001.20001.07001.08001.0800127,000
Jan 21, 20251.12001.21001.12001.15001.1500131,700
Jan 17, 20251.16001.19001.12001.13001.130053,400
Jan 16, 20251.17001.22001.15001.16001.1600107,100
Jan 15, 20251.17001.20001.14001.17001.1700141,200
Jan 14, 20251.23001.31001.15001.16001.1600119,500
Jan 13, 20251.42001.43001.17001.21001.2100361,300
Jan 10, 20251.48001.49001.40001.42001.4200151,800
Jan 8, 20251.44001.51001.41001.45001.4500252,000
Jan 7, 20251.42001.56001.41001.42001.4200301,400
Jan 6, 20251.35001.45001.31001.44001.4400337,100
Jan 3, 20251.30001.37001.23001.35001.3500310,200
Jan 2, 20251.21001.29001.18001.26001.2600191,100
Dec 31, 20241.18001.23001.14001.19001.1900329,100
Dec 30, 20241.09001.15001.08001.12001.1200190,200
Dec 27, 20241.08001.18001.01001.18001.1800380,000
Dec 26, 20241.00001.09000.97001.08001.0800575,300
Dec 24, 20241.01001.05000.98001.04001.0400170,500
Dec 23, 20241.00001.05000.95001.03001.0300152,500
Dec 20, 20241.01001.10000.98000.98000.9800401,600
Dec 19, 20240.90001.10000.88000.99000.9900748,500
Dec 18, 20240.91000.96000.81000.83000.8300529,700
Dec 17, 20241.00001.02000.90000.91000.9100384,900
Dec 16, 20241.02001.06000.96001.00001.0000363,900
Dec 13, 20241.14001.16001.02001.02001.0200200,900
Dec 12, 20241.14001.17001.08001.11001.1100235,300
Dec 11, 20241.21001.22001.17001.20001.200089,100
Dec 10, 20241.15001.22001.12001.20001.2000182,400
Dec 9, 20241.11001.16001.11001.14001.1400179,400
Dec 6, 20241.15001.18001.05001.11001.1100195,700
Dec 5, 20241.19001.19001.11001.14001.1400278,400
Dec 4, 20241.21001.21001.18001.20001.2000159,400
Dec 3, 20241.15001.21001.12001.21001.2100257,900
Dec 2, 20241.13001.16001.11001.15001.1500157,500
Nov 29, 20241.07001.11001.05001.11001.1100158,900
Nov 27, 20241.08001.09001.03001.05001.0500196,600
Nov 26, 20241.08001.11001.04001.09001.090063,600
Nov 25, 20241.08001.12001.02001.10001.1000219,600
Nov 22, 20240.99001.01000.98001.01001.0100295,300
Nov 21, 20240.98001.00000.97000.98000.980083,200
Nov 20, 20240.95000.98000.91000.98000.9800209,900
Nov 19, 20240.92000.94000.85000.88000.8800265,700
Nov 18, 20241.05001.07000.88000.91000.9100599,700
Nov 15, 20241.07001.07000.97001.06001.0600292,900
Nov 14, 20241.09001.14001.06001.06001.0600172,100
Nov 13, 20241.15001.15001.07001.08001.0800234,900
Nov 12, 20241.12001.18001.12001.14001.1400151,400
Nov 11, 20241.13001.18001.11001.17001.1700123,600
Nov 8, 20241.17001.17001.10001.12001.1200183,400
Nov 7, 20241.17001.18001.09001.09001.0900296,800
Nov 6, 20241.17001.18001.12001.17001.1700180,600
Nov 5, 20241.17001.19001.16001.17001.170062,600
Nov 4, 20241.17001.20001.16001.17001.170073,900
Nov 1, 20241.19001.22001.16001.18001.1800118,500
Oct 31, 20241.26001.33001.18001.20001.2000132,900
Oct 30, 20241.30001.33001.25001.25001.2500106,100
Oct 29, 20241.36001.36001.30001.33001.330088,500
Oct 28, 20241.20001.35001.19001.35001.3500230,800
Oct 25, 20241.20001.20001.14001.17001.1700205,800
Oct 24, 20241.19001.20001.10001.13001.1300177,100
Oct 23, 20241.33001.36001.07001.17001.1700676,700
Oct 22, 20241.32001.34001.31001.33001.3300252,400
Oct 21, 20241.35001.35001.28001.33001.330069,700
Oct 18, 20241.27001.33001.27001.32001.3200110,900
Oct 17, 20241.27001.30001.25001.27001.270048,400
Oct 16, 20241.24001.30001.22001.28001.2800123,300
Oct 15, 20241.25001.27001.22001.25001.250059,800
Oct 14, 20241.22001.26001.21001.25001.250038,900
Oct 11, 20241.24001.28001.21001.22001.220073,800
Oct 10, 20241.26001.29001.21001.23001.230086,500
Oct 9, 20241.29001.39001.26001.27001.270080,500
Oct 8, 20241.27001.30001.25001.29001.290057,100
Oct 7, 20241.33001.34001.24001.27001.2700197,900
Oct 4, 20241.31001.33001.28001.32001.320079,700
Oct 3, 20241.33001.35001.29001.29001.290069,200
Oct 2, 20241.26001.34001.25001.33001.330058,200
Oct 1, 20241.30001.32001.25001.26001.260055,700
Sep 30, 20241.32001.33001.28001.31001.310081,700
Sep 27, 20241.30001.31001.25001.29001.2900122,600
Sep 26, 20241.32001.32001.28001.30001.300051,800
Sep 25, 20241.37001.38001.27001.29001.2900138,500
Sep 24, 20241.34001.42001.34001.37001.370067,100
Sep 23, 20241.40001.43001.34001.36001.3600137,000
Sep 20, 20241.46001.49001.38001.39001.3900123,300
Sep 19, 20241.36001.49001.35001.46001.4600189,300
Sep 18, 20241.32001.37001.32001.33001.330089,400
Sep 17, 20241.30001.35001.30001.31001.310077,000
Sep 16, 20241.33001.35001.28001.30001.300084,800
Sep 13, 20241.27001.32001.27001.30001.300037,000
Sep 12, 20241.29001.33001.23001.26001.260086,700
Sep 11, 20241.30001.30001.24001.30001.300049,400
Sep 10, 20241.20001.29001.19001.29001.290056,000
Sep 9, 20241.20001.24001.18001.21001.210075,700
Sep 6, 20241.26001.28001.17001.20001.200054,000
Sep 5, 20241.20001.26001.19001.24001.240038,200
Sep 4, 20241.16001.21001.15001.21001.2100206,200
Sep 3, 20241.23001.25001.17001.19001.1900112,400
Aug 30, 20241.25001.30001.20001.24001.240056,600
Aug 29, 20241.26001.27001.22001.26001.260083,600
Aug 28, 20241.25001.28001.21001.22001.2200131,600
Aug 27, 20241.26001.33001.20001.22001.2200137,800
Aug 26, 20241.31001.37001.25001.27001.2700111,500
Aug 23, 20241.33001.35001.25001.31001.3100153,300
Aug 22, 20241.38001.38001.28001.30001.3000110,700
Aug 21, 20241.34001.42001.30001.35001.3500209,500
Aug 20, 20241.39001.39001.29001.32001.3200277,100
Aug 19, 20241.32001.42001.32001.36001.3600218,000
Aug 16, 20241.25001.35001.25001.33001.3300172,700
Aug 15, 20241.22001.28001.16001.24001.2400520,800
Aug 14, 20241.32001.39001.25001.25001.2500322,300
Aug 13, 20241.60001.61001.27001.31001.3100729,600
Aug 12, 20241.70001.70001.65001.66001.6600119,000
Aug 9, 20241.71001.77001.65001.67001.670067,000
Aug 8, 20241.65001.75001.65001.74001.7400103,500
Aug 7, 20241.77001.77001.63001.64001.640086,400
Aug 6, 20241.77001.86001.68001.72001.7200141,800
Aug 5, 20241.65001.74001.63001.67001.6700134,400
Aug 2, 20241.78001.83001.71001.76001.7600133,200
Aug 1, 20241.99002.06001.78001.88001.8800207,900
Jul 31, 20242.00002.06001.96001.99001.990073,800
Jul 30, 20242.09002.09001.96001.99001.990093,700
Jul 29, 20242.09002.09002.04002.07002.0700157,900
Jul 26, 20242.07002.08002.01002.05002.050051,900
Jul 25, 20242.01002.09002.01002.04002.0400104,700
Jul 24, 20242.05002.08001.97001.99001.990092,500
Jul 23, 20241.93002.08001.89002.06002.0600128,300
Jul 22, 20241.99002.05001.90001.95001.9500136,700
Jul 19, 20241.99002.00001.94001.99001.990089,000
Jul 18, 20242.06002.18001.89001.94001.9400407,900
Jul 17, 20241.98002.08001.98002.05002.0500180,400
Jul 16, 20242.05002.10001.93001.94001.9400294,700
Jul 15, 20242.00002.13001.98002.06002.0600276,100
Jul 12, 20241.83001.99001.79001.97001.9700291,400
Jul 11, 20241.67001.83001.64001.81001.8100177,800
Jul 10, 20241.55001.67001.53001.65001.6500159,200
Jul 9, 20241.56001.59001.53001.55001.550078,000
Jul 8, 20241.54001.59001.53001.56001.560078,900
Jul 5, 20241.56001.58001.50001.53001.5300151,700
Jul 3, 20241.54001.59001.54001.58001.580039,100
Jul 2, 20241.61001.61001.54001.55001.550072,200
Jul 1, 20241.52001.64001.52001.59001.5900101,500
Jun 28, 20241.55001.57001.51001.53001.5300178,500
Jun 27, 20241.56001.56001.50001.52001.5200132,300
Jun 26, 20241.54001.57001.53001.54001.5400109,100
Jun 25, 20241.61001.63001.52001.53001.5300189,500
Jun 24, 20241.56001.63001.56001.60001.600058,900
Jun 21, 20241.64001.65001.55001.58001.5800224,000
Jun 20, 20241.59001.68001.57001.60001.6000174,400
Jun 18, 20241.68001.69001.53001.53001.5300201,800
Jun 17, 20241.68001.69001.61001.68001.6800130,700
Jun 14, 20241.66001.71001.65001.65001.650053,400
Jun 13, 20241.72001.75001.64001.68001.680096,000
Jun 12, 20241.75001.76001.71001.72001.7200108,900
Jun 11, 20241.71001.75001.68001.72001.720045,100
Jun 10, 20241.66001.76001.65001.70001.7000102,200
Jun 7, 20241.75001.77001.64001.69001.690075,300
Jun 6, 20241.76001.78001.66001.71001.710060,700
Jun 5, 20241.65001.75001.65001.75001.750075,500
Jun 4, 20241.66001.73001.64001.65001.650080,200
Jun 3, 20241.68001.74001.65001.68001.680074,800
May 31, 20241.70001.73001.66001.68001.680051,600
May 30, 20241.68001.71001.67001.68001.680067,800
May 29, 20241.67001.73001.65001.71001.710093,200
May 28, 20241.79001.79001.62001.67001.6700321,700
May 24, 20241.71001.76001.70001.76001.760070,700
May 23, 20241.80001.80001.69001.71001.710084,200
May 22, 20241.73001.83001.73001.77001.770056,300
May 21, 20241.80001.81001.70001.73001.730095,000
May 20, 20241.73001.85001.70001.79001.7900227,800
May 17, 20241.75001.79001.68001.69001.6900114,500
May 16, 20241.74001.74001.71001.74001.740066,700
May 15, 20241.75001.77001.68001.73001.7300130,300
May 14, 20241.70001.76001.70001.70001.700084,900
May 13, 20241.75001.81001.66001.68001.6800214,800
May 10, 20242.01002.01001.67001.72001.7200456,100
May 9, 20241.95001.97001.83001.96001.9600131,000
May 8, 20241.95001.95001.81001.83001.8300166,000
May 7, 20241.97002.06001.93001.94001.9400186,700
May 6, 20242.01002.11002.01002.01002.0100228,400
May 3, 20241.94002.04001.86001.99001.9900350,800
May 2, 20241.67001.99001.65001.85001.8500663,100
May 1, 20241.63001.66001.59001.64001.640045,200
Apr 30, 20241.65001.69001.57001.59001.590036,900
Apr 29, 20241.61001.71001.61001.65001.650082,500
Apr 26, 20241.55001.63001.55001.61001.6100114,000
Apr 25, 20241.52001.56001.50001.54001.5400110,600
Apr 24, 20241.52001.56001.50001.53001.530089,800
Apr 23, 20241.51001.58001.51001.54001.5400140,600
Apr 22, 20241.64001.64001.50001.51001.5100379,200
Apr 19, 20241.67001.71001.59001.66001.6600235,000
Apr 18, 20241.77001.78001.67001.67001.6700239,600
Apr 17, 20241.74001.78001.74001.74001.740092,400
Apr 16, 20241.74001.79001.70001.74001.7400113,700
Apr 15, 20241.86001.86001.74001.76001.7600199,400
Apr 12, 20241.82001.89001.71001.84001.8400467,200
Apr 11, 20241.84001.87001.77001.79001.7900235,100
Apr 10, 20241.90001.91001.83001.86001.8600173,700
Apr 9, 20241.83001.89001.83001.86001.860095,300
Apr 8, 20241.93001.93001.83001.83001.8300284,700
Apr 5, 20241.93001.94001.83001.91001.9100272,200

Related Tickers

IOBT IO Biotech, Inc.
0.9842
-1.58%
 
CNTB Connect Biopharma Holdings Limited
0.6300
+6.78%
 
MIST Milestone Pharmaceuticals Inc.
0.6957
-7.24%
 
LPCN Lipocine Inc.
3.0100
-2.90%
 
GRCE Grace Therapeutics, Inc.
2.0000
-9.09%
 
APLT Applied Therapeutics, Inc.
0.4349
+6.05%
 
MURA Mural Oncology plc
1.1300
-8.13%
 
ATRA Atara Biotherapeutics, Inc.
5.59
-5.57%
 
CANF Can-Fite BioPharma Ltd.
1.4700
-2.65%
 
THTX Theratechnologies Inc.
1.4800
+4.96%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.