Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
0.9700
-0.0200 (-2.02%)
Jun 5, 2025, 10:09 AM - Market open
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 0.85 | 0.87 | 0.82 | 0.86 | 0.86 | 2.44% | 27,503 |
| Apr 25, 2025 | 0.80 | 0.84 | 0.75 | 0.84 | 0.84 | 5.02% | 162,623 |
| Apr 24, 2025 | 0.77 | 0.82 | 0.73 | 0.80 | 0.80 | 5.28% | 234,922 |
| Apr 23, 2025 | 0.75 | 0.77 | 0.72 | 0.76 | 0.76 | 3.49% | 165,612 |
| Apr 22, 2025 | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -0.93% | 108,619 |
| 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 |