Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
0.980
+0.097 (10.94%)
At close: Nov 20, 2024, 4:00 PM
0.950
-0.030 (-3.06%)
After-hours: Nov 20, 2024, 4:09 PM EST
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.95 | 0.98 | 0.91 | 0.98 | 0.98 | 10.94% | 209,862 |
| Nov 19, 2024 | 0.92 | 0.94 | 0.85 | 0.88 | 0.88 | -3.04% | 265,744 |
| Nov 18, 2024 | 1.05 | 1.07 | 0.88 | 0.91 | 0.91 | -14.05% | 599,727 |
| Nov 15, 2024 | 1.07 | 1.07 | 0.97 | 1.06 | 1.06 | - | 292,892 |
| Nov 14, 2024 | 1.09 | 1.14 | 1.06 | 1.06 | 1.06 | -1.85% | 172,074 |
| Nov 13, 2024 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -5.26% | 235,136 |
| Nov 12, 2024 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | -2.56% | 151,404 |
| Nov 11, 2024 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | 4.46% | 123,589 |
| Nov 8, 2024 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | 2.75% | 183,558 |
| Nov 7, 2024 | 1.17 | 1.18 | 1.09 | 1.09 | 1.09 | -6.84% | 296,930 |
| Nov 6, 2024 | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | 0.43% | 180,608 |
| Nov 5, 2024 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.43% | 62,554 |
| Nov 4, 2024 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 73,894 |
| Nov 1, 2024 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 118,474 |
| Oct 31, 2024 | 1.26 | 1.33 | 1.18 | 1.20 | 1.20 | -4.00% | 132,889 |
| Oct 30, 2024 | 1.30 | 1.33 | 1.25 | 1.25 | 1.25 | -6.02% | 106,118 |
| Oct 29, 2024 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -1.48% | 88,512 |
| Oct 28, 2024 | 1.20 | 1.35 | 1.19 | 1.35 | 1.35 | 15.38% | 231,024 |
| Oct 25, 2024 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | 3.54% | 205,832 |
| Oct 24, 2024 | 1.19 | 1.20 | 1.10 | 1.13 | 1.13 | -3.42% | 177,129 |
| Oct 23, 2024 | 1.33 | 1.36 | 1.07 | 1.17 | 1.17 | -12.03% | 676,715 |
| Oct 22, 2024 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | - | 252,350 |
| Oct 21, 2024 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | 0.76% | 69,680 |
| Oct 18, 2024 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 3.94% | 110,939 |
| Oct 17, 2024 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 48,399 |
| Oct 16, 2024 | 1.24 | 1.30 | 1.22 | 1.28 | 1.28 | 2.40% | 123,335 |
| Oct 15, 2024 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | - | 59,810 |
| Oct 14, 2024 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 2.46% | 38,890 |
| Oct 11, 2024 | 1.24 | 1.28 | 1.21 | 1.22 | 1.22 | -0.81% | 73,850 |
| Oct 10, 2024 | 1.26 | 1.29 | 1.21 | 1.23 | 1.23 | -3.15% | 86,497 |
| Oct 9, 2024 | 1.29 | 1.39 | 1.26 | 1.27 | 1.27 | -1.55% | 80,495 |
| Oct 8, 2024 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 57,050 |
| Oct 7, 2024 | 1.33 | 1.34 | 1.24 | 1.27 | 1.27 | -3.79% | 197,859 |
| Oct 4, 2024 | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 81,433 |
| Oct 3, 2024 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 69,236 |
| Oct 2, 2024 | 1.26 | 1.34 | 1.25 | 1.33 | 1.33 | 5.56% | 58,403 |
| Oct 1, 2024 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 55,775 |
| Sep 30, 2024 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | 1.55% | 81,697 |
| Sep 27, 2024 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | -0.77% | 122,664 |
| Sep 26, 2024 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 51,762 |
| Sep 25, 2024 | 1.37 | 1.38 | 1.27 | 1.29 | 1.29 | -5.84% | 138,456 |
| Sep 24, 2024 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 0.74% | 67,145 |
| Sep 23, 2024 | 1.40 | 1.43 | 1.34 | 1.36 | 1.36 | -2.16% | 136,972 |
| Sep 20, 2024 | 1.46 | 1.49 | 1.38 | 1.39 | 1.39 | -4.47% | 123,338 |
| Sep 19, 2024 | 1.36 | 1.49 | 1.35 | 1.46 | 1.46 | 9.40% | 189,299 |
| Sep 18, 2024 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | 1.53% | 89,447 |
| Sep 17, 2024 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | 0.77% | 76,999 |
| Sep 16, 2024 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | - | 84,808 |
| Sep 13, 2024 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 3.17% | 36,974 |
| Sep 12, 2024 | 1.29 | 1.33 | 1.23 | 1.26 | 1.26 | -3.08% | 86,687 |
| Sep 11, 2024 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | 0.78% | 49,381 |
| Sep 10, 2024 | 1.20 | 1.29 | 1.19 | 1.29 | 1.29 | 6.61% | 55,962 |
| Sep 9, 2024 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 75,701 |
| Sep 6, 2024 | 1.26 | 1.28 | 1.17 | 1.20 | 1.20 | -3.23% | 53,991 |
| Sep 5, 2024 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 2.48% | 38,197 |
| Sep 4, 2024 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 1.68% | 205,767 |
| Sep 3, 2024 | 1.23 | 1.26 | 1.17 | 1.19 | 1.19 | -4.03% | 112,521 |
| Aug 30, 2024 | 1.25 | 1.30 | 1.20 | 1.24 | 1.24 | -1.59% | 56,601 |
| Aug 29, 2024 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | 3.28% | 83,630 |
| Aug 28, 2024 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | - | 131,607 |
| Aug 27, 2024 | 1.26 | 1.33 | 1.20 | 1.22 | 1.22 | -3.94% | 137,819 |
| Aug 26, 2024 | 1.31 | 1.37 | 1.25 | 1.27 | 1.27 | -3.05% | 111,464 |
| Aug 23, 2024 | 1.33 | 1.36 | 1.25 | 1.31 | 1.31 | 0.77% | 153,254 |
| Aug 22, 2024 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -3.70% | 110,679 |
| Aug 21, 2024 | 1.34 | 1.42 | 1.30 | 1.35 | 1.35 | 2.27% | 209,456 |
| Aug 20, 2024 | 1.39 | 1.39 | 1.29 | 1.32 | 1.32 | -2.94% | 277,183 |
| Aug 19, 2024 | 1.32 | 1.42 | 1.32 | 1.36 | 1.36 | 2.26% | 218,055 |
| Aug 16, 2024 | 1.25 | 1.35 | 1.25 | 1.33 | 1.33 | 7.26% | 172,769 |
| Aug 15, 2024 | 1.22 | 1.28 | 1.16 | 1.24 | 1.24 | -0.80% | 520,829 |
| Aug 14, 2024 | 1.32 | 1.39 | 1.25 | 1.25 | 1.25 | -4.58% | 322,280 |
| Aug 13, 2024 | 1.60 | 1.61 | 1.27 | 1.31 | 1.31 | -20.85% | 729,637 |
| Aug 12, 2024 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -0.90% | 118,966 |
| Aug 9, 2024 | 1.71 | 1.78 | 1.65 | 1.67 | 1.67 | -4.02% | 67,047 |
| Aug 8, 2024 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 6.10% | 103,524 |
| Aug 7, 2024 | 1.77 | 1.77 | 1.63 | 1.64 | 1.64 | -4.65% | 86,418 |
| Aug 6, 2024 | 1.77 | 1.86 | 1.68 | 1.72 | 1.72 | 2.99% | 141,767 |
| Aug 5, 2024 | 1.65 | 1.74 | 1.63 | 1.67 | 1.67 | -5.11% | 134,427 |
| Aug 2, 2024 | 1.78 | 1.83 | 1.71 | 1.76 | 1.76 | -6.38% | 133,408 |
| Aug 1, 2024 | 1.99 | 2.06 | 1.78 | 1.88 | 1.88 | -5.53% | 207,869 |
| Jul 31, 2024 | 2.00 | 2.06 | 1.96 | 1.99 | 1.99 | - | 73,845 |
| Jul 30, 2024 | 2.09 | 2.09 | 1.96 | 1.99 | 1.99 | -3.86% | 93,676 |
| Jul 29, 2024 | 2.09 | 2.09 | 2.04 | 2.07 | 2.07 | 0.98% | 157,888 |
| Jul 26, 2024 | 2.07 | 2.08 | 2.01 | 2.05 | 2.05 | 0.49% | 51,930 |
| Jul 25, 2024 | 2.01 | 2.09 | 2.01 | 2.04 | 2.04 | 2.51% | 104,798 |
| Jul 24, 2024 | 2.05 | 2.08 | 1.97 | 1.99 | 1.99 | -3.40% | 92,484 |
| Jul 23, 2024 | 1.93 | 2.08 | 1.89 | 2.06 | 2.06 | 5.64% | 128,273 |
| Jul 22, 2024 | 1.99 | 2.05 | 1.90 | 1.95 | 1.95 | -2.01% | 136,686 |
| Jul 19, 2024 | 1.99 | 2.00 | 1.94 | 1.99 | 1.99 | 2.58% | 88,986 |
| Jul 18, 2024 | 2.06 | 2.18 | 1.89 | 1.94 | 1.94 | -5.37% | 408,047 |
| Jul 17, 2024 | 1.98 | 2.08 | 1.98 | 2.05 | 2.05 | 5.67% | 180,414 |
| Jul 16, 2024 | 2.05 | 2.10 | 1.93 | 1.94 | 1.94 | -5.83% | 294,693 |
| Jul 15, 2024 | 2.00 | 2.13 | 1.98 | 2.06 | 2.06 | 4.83% | 276,114 |
| Jul 12, 2024 | 1.83 | 1.99 | 1.79 | 1.97 | 1.97 | 8.56% | 291,531 |
| Jul 11, 2024 | 1.67 | 1.83 | 1.64 | 1.81 | 1.81 | 9.70% | 179,058 |
| Jul 10, 2024 | 1.55 | 1.67 | 1.53 | 1.65 | 1.65 | 6.45% | 159,219 |
| Jul 9, 2024 | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | -0.64% | 78,000 |
| Jul 8, 2024 | 1.54 | 1.59 | 1.53 | 1.56 | 1.56 | 2.30% | 78,905 |
| Jul 5, 2024 | 1.56 | 1.58 | 1.50 | 1.53 | 1.53 | -3.48% | 151,704 |
| Jul 3, 2024 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 1.94% | 39,058 |
| Jul 2, 2024 | 1.61 | 1.61 | 1.54 | 1.55 | 1.55 | -2.52% | 72,352 |