Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
0.7412
-0.0187 (-2.46%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 0.76 | 0.80 | 0.71 | 0.74 | 0.74 | -2.46% | 149,179 |
| Apr 17, 2025 | 0.73 | 0.81 | 0.73 | 0.76 | 0.76 | 3.37% | 52,772 |
| Apr 16, 2025 | 0.82 | 0.83 | 0.72 | 0.74 | 0.74 | -8.34% | 176,022 |
| Apr 15, 2025 | 0.86 | 0.89 | 0.78 | 0.80 | 0.80 | -2.50% | 131,493 |
| Apr 14, 2025 | 0.70 | 0.83 | 0.70 | 0.82 | 0.82 | 16.10% | 129,200 |
| Apr 11, 2025 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -0.74% | 277,044 |
| Apr 10, 2025 | 0.74 | 0.76 | 0.65 | 0.71 | 0.71 | -6.08% | 545,195 |
| Apr 9, 2025 | 0.74 | 0.80 | 0.72 | 0.76 | 0.76 | 1.51% | 270,321 |
| Apr 8, 2025 | 0.87 | 0.90 | 0.71 | 0.75 | 0.75 | -11.50% | 261,830 |
| Apr 7, 2025 | 0.89 | 0.89 | 0.80 | 0.85 | 0.85 | -4.53% | 178,117 |
| Apr 4, 2025 | 0.99 | 0.99 | 0.88 | 0.89 | 0.89 | -9.57% | 192,888 |
| Apr 3, 2025 | 0.93 | 1.14 | 0.87 | 0.98 | 0.98 | 5.07% | 335,814 |
| Apr 2, 2025 | 0.91 | 0.96 | 0.90 | 0.93 | 0.93 | 2.48% | 119,967 |
| Apr 1, 2025 | 0.99 | 1.00 | 0.89 | 0.91 | 0.91 | -7.31% | 224,764 |
| Mar 31, 2025 | 0.97 | 1.05 | 0.95 | 0.98 | 0.98 | -2.79% | 176,986 |
| Mar 28, 2025 | 0.99 | 1.06 | 0.97 | 1.01 | 1.01 | 1.99% | 189,612 |
| Mar 27, 2025 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -3.85% | 121,755 |
| Mar 26, 2025 | 1.13 | 1.13 | 1.00 | 1.03 | 1.03 | -8.85% | 177,893 |
| Mar 25, 2025 | 1.15 | 1.16 | 0.96 | 1.13 | 1.13 | -1.74% | 889,957 |
| Mar 24, 2025 | 1.16 | 1.28 | 1.11 | 1.15 | 1.15 | -8.73% | 445,196 |
| Mar 21, 2025 | 1.09 | 1.29 | 1.08 | 1.26 | 1.26 | 9.57% | 956,197 |
| Mar 20, 2025 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 212,230 |
| Mar 19, 2025 | 1.12 | 1.21 | 1.12 | 1.15 | 1.15 | 3.60% | 347,980 |
| Mar 18, 2025 | 0.94 | 1.17 | 0.93 | 1.11 | 1.11 | 17.88% | 1,095,200 |
| Mar 17, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 0.72% | 67,211 |
| Mar 14, 2025 | 0.93 | 0.97 | 0.92 | 0.93 | 0.93 | 0.53% | 56,596 |
| Mar 13, 2025 | 0.93 | 0.97 | 0.91 | 0.93 | 0.93 | -0.08% | 54,743 |
| Mar 12, 2025 | 0.95 | 0.97 | 0.91 | 0.93 | 0.93 | -4.05% | 97,688 |
| Mar 11, 2025 | 0.93 | 0.98 | 0.88 | 0.97 | 0.97 | 4.30% | 192,557 |
| Mar 10, 2025 | 0.98 | 1.00 | 0.92 | 0.93 | 0.93 | -6.85% | 97,535 |
| Mar 7, 2025 | 0.99 | 1.03 | 0.97 | 1.00 | 1.00 | -0.16% | 50,830 |
| Mar 6, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | 0.76% | 64,186 |
| Mar 5, 2025 | 0.92 | 1.05 | 0.92 | 0.99 | 0.99 | -0.75% | 113,348 |
| Mar 4, 2025 | 0.99 | 1.03 | 0.95 | 1.00 | 1.00 | 2.90% | 144,440 |
| Mar 3, 2025 | 1.07 | 1.10 | 0.96 | 0.97 | 0.97 | -5.65% | 215,392 |
| Feb 28, 2025 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 141,647 |
| Feb 27, 2025 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -2.80% | 60,897 |
| Feb 26, 2025 | 1.07 | 1.12 | 1.05 | 1.07 | 1.07 | 2.88% | 113,342 |
| Feb 25, 2025 | 1.08 | 1.10 | 1.02 | 1.04 | 1.04 | -3.70% | 208,584 |
| Feb 24, 2025 | 1.10 | 1.11 | 1.02 | 1.08 | 1.08 | -1.82% | 128,514 |
| Feb 21, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 121,552 |
| Feb 20, 2025 | 1.11 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 241,796 |
| Feb 19, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 1.82% | 129,318 |
| Feb 18, 2025 | 1.14 | 1.19 | 1.08 | 1.10 | 1.10 | -2.65% | 224,291 |
| Feb 14, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 189,596 |
| Feb 13, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 167,228 |
| Feb 12, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 129,663 |
| Feb 11, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 149,005 |
| Feb 10, 2025 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 173,230 |
| Feb 7, 2025 | 1.21 | 1.25 | 1.13 | 1.15 | 1.15 | -5.74% | 273,581 |