Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
1.120
+0.010 (0.90%)
At close: Jul 10, 2025, 4:00 PM
1.110
-0.010 (-0.89%)
Pre-market: Jul 11, 2025, 5:52 AM EDT
Opus Genetics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 261,246 |
Jul 9, 2025 | 1.07 | 1.13 | 1.03 | 1.11 | 1.11 | 4.72% | 560,088 |
Jul 8, 2025 | 1.01 | 1.08 | 1.00 | 1.06 | 1.06 | 6.84% | 437,102 |
Jul 7, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -0.79% | 217,228 |
Jul 3, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 186,072 |
Jul 2, 2025 | 0.93 | 1.03 | 0.93 | 0.99 | 0.99 | 5.33% | 341,408 |
Jul 1, 2025 | 0.92 | 1.00 | 0.90 | 0.94 | 0.94 | -0.23% | 215,161 |
Jun 30, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -3.53% | 330,415 |
Jun 27, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -4.25% | 788,060 |
Jun 26, 2025 | 0.98 | 1.05 | 0.96 | 1.02 | 1.02 | 5.13% | 9,553,671 |
Jun 25, 2025 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | 5.06% | 244,339 |
Jun 24, 2025 | 0.91 | 0.96 | 0.91 | 0.92 | 0.92 | 1.91% | 114,560 |
Jun 23, 2025 | 0.96 | 0.97 | 0.91 | 0.91 | 0.91 | -4.62% | 273,417 |
Jun 20, 2025 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 2.02% | 164,197 |
Jun 18, 2025 | 0.94 | 0.96 | 0.91 | 0.93 | 0.93 | 0.83% | 184,220 |
Jun 17, 2025 | 0.92 | 0.98 | 0.92 | 0.92 | 0.92 | -1.88% | 311,066 |
Jun 16, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -2.96% | 264,207 |
Jun 13, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -2.18% | 252,014 |
Jun 12, 2025 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | 0.07% | 196,384 |
Jun 11, 2025 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -2.85% | 269,729 |
Jun 10, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 407,218 |
Jun 9, 2025 | 1.07 | 1.08 | 1.00 | 1.05 | 1.05 | 0.96% | 491,918 |
Jun 6, 2025 | 0.97 | 1.10 | 0.96 | 1.04 | 1.04 | 4.00% | 710,296 |
Jun 5, 2025 | 0.98 | 1.05 | 0.93 | 1.00 | 1.00 | 1.01% | 779,395 |
Jun 4, 2025 | 0.99 | 1.08 | 0.99 | 0.99 | 0.99 | -1.98% | 758,094 |
Jun 3, 2025 | 1.04 | 1.09 | 0.99 | 1.01 | 1.01 | -7.34% | 1,698,658 |
Jun 2, 2025 | 1.69 | 1.75 | 1.05 | 1.09 | 1.09 | 9.60% | 40,267,546 |
May 30, 2025 | 0.98 | 1.04 | 0.98 | 0.99 | 0.99 | - | 73,087 |
May 29, 2025 | 1.01 | 1.03 | 0.95 | 0.99 | 0.99 | -1.04% | 204,035 |
May 28, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.47% | 104,157 |
May 27, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 161,177 |
May 23, 2025 | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | 0.99% | 102,175 |
May 22, 2025 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 58,582 |
May 21, 2025 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | 2.62% | 87,492 |
May 20, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.58% | 153,565 |
May 19, 2025 | 1.04 | 1.09 | 0.98 | 1.01 | 1.01 | -0.98% | 82,800 |
May 16, 2025 | 0.94 | 1.07 | 0.94 | 1.02 | 1.02 | 7.37% | 296,173 |
May 15, 2025 | 0.98 | 1.00 | 0.94 | 0.95 | 0.95 | - | 38,483 |
May 14, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | -0.96% | 148,580 |
May 13, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 0.97% | 150,706 |
May 12, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | 0.34% | 81,662 |
May 9, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | -4.92% | 55,819 |
May 8, 2025 | 1.03 | 1.04 | 0.93 | 1.00 | 1.00 | -2.37% | 304,949 |
May 7, 2025 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 9.43% | 576,839 |
May 6, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.63% | 163,037 |
May 5, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.72% | 52,427 |
May 2, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | 1.75% | 125,834 |
May 1, 2025 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -1.26% | 115,761 |
Apr 30, 2025 | 0.88 | 1.03 | 0.87 | 0.95 | 0.95 | 9.83% | 456,080 |
Apr 29, 2025 | 0.83 | 0.92 | 0.81 | 0.87 | 0.87 | 0.50% | 230,666 |