Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
0.979
-0.009 (-0.87%)
At close: Dec 20, 2024, 4:00 PM
1.060
+0.081 (8.32%)
After-hours: Dec 20, 2024, 7:12 PM EST
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.01 | 1.10 | 0.98 | 0.98 | 0.98 | -0.87% | 399,130 |
| Dec 19, 2024 | 0.90 | 1.10 | 0.88 | 0.99 | 0.99 | 18.93% | 748,519 |
| Dec 18, 2024 | 0.91 | 0.96 | 0.81 | 0.83 | 0.83 | -8.95% | 529,723 |
| Dec 17, 2024 | 1.00 | 1.02 | 0.90 | 0.91 | 0.91 | -8.84% | 385,037 |
| Dec 16, 2024 | 1.02 | 1.06 | 0.96 | 1.00 | 1.00 | -1.96% | 363,900 |
| Dec 13, 2024 | 1.14 | 1.16 | 1.02 | 1.02 | 1.02 | -8.11% | 201,319 |
| Dec 12, 2024 | 1.14 | 1.17 | 1.08 | 1.11 | 1.11 | -7.50% | 235,326 |
| Dec 11, 2024 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | - | 89,128 |
| Dec 10, 2024 | 1.15 | 1.22 | 1.12 | 1.20 | 1.20 | 5.26% | 182,400 |
| Dec 9, 2024 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 2.70% | 179,443 |
| Dec 6, 2024 | 1.15 | 1.18 | 1.05 | 1.11 | 1.11 | -2.63% | 195,745 |
| Dec 5, 2024 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -5.00% | 278,459 |
| Dec 4, 2024 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 159,452 |
| Dec 3, 2024 | 1.15 | 1.21 | 1.12 | 1.21 | 1.21 | 5.22% | 257,931 |
| Dec 2, 2024 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 3.60% | 157,500 |
| Nov 29, 2024 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 5.71% | 158,900 |
| Nov 27, 2024 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -3.67% | 196,646 |
| Nov 26, 2024 | 1.08 | 1.11 | 1.04 | 1.09 | 1.09 | -0.91% | 63,600 |
| Nov 25, 2024 | 1.08 | 1.12 | 1.02 | 1.10 | 1.10 | 8.91% | 219,672 |
| Nov 22, 2024 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 2.63% | 295,328 |
| Nov 21, 2024 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 0.42% | 83,206 |
| Nov 20, 2024 | 0.95 | 0.98 | 0.91 | 0.98 | 0.98 | 10.94% | 209,900 |
| 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 | - | 292,900 |
| Nov 14, 2024 | 1.09 | 1.14 | 1.06 | 1.06 | 1.06 | -1.85% | 172,100 |
| 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% | 123,600 |
| 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 | - | 180,608 |
| Nov 5, 2024 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 62,600 |
| Nov 4, 2024 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 73,900 |
| Nov 1, 2024 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 118,500 |
| Oct 31, 2024 | 1.26 | 1.33 | 1.18 | 1.20 | 1.20 | -4.00% | 132,900 |
| 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 | - | 252,400 |
| Oct 21, 2024 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | 0.76% | 69,700 |
| 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% | 48,400 |
| 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% | 38,900 |
| 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% | 86,500 |
| Oct 9, 2024 | 1.29 | 1.39 | 1.26 | 1.27 | 1.27 | -1.55% | 80,500 |
| Oct 8, 2024 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 57,100 |
| Oct 7, 2024 | 1.33 | 1.34 | 1.24 | 1.27 | 1.27 | -3.79% | 197,900 |
| 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% | 81,700 |
| 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% | 51,800 |