Skip to main content
IC
Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
0.9500
+0.0032 (0.34%)
At close: May 12, 2025, 4:00 PM
0.9212
-0.0288 (-3.03%)
After-hours: May 12, 2025, 6:49 PM EDT

Opus Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20250.940.970.930.950.950.34%81,462
May 9, 20250.950.990.930.950.95-4.92%55,819
May 8, 20251.031.040.931.001.00-2.37%304,949
May 7, 20250.921.020.921.021.029.43%576,839
May 6, 20250.940.940.920.930.93-1.63%163,037
May 5, 20250.950.960.940.950.95-0.72%52,427
May 2, 20250.950.980.940.950.951.75%125,834
May 1, 20250.980.980.930.940.94-1.26%115,761
Apr 30, 20250.881.030.870.950.959.83%456,080
Apr 29, 20250.830.920.810.870.870.50%230,666
Apr 28, 20250.850.870.820.860.862.44%27,503
Apr 25, 20250.800.840.750.840.845.02%162,623
Apr 24, 20250.770.820.730.800.805.28%234,922
Apr 23, 20250.750.770.720.760.763.49%165,612
Apr 22, 20250.760.770.720.730.73-0.93%108,619
Apr 21, 20250.760.800.710.740.74-2.46%149,179
Apr 17, 20250.730.810.730.760.763.37%52,772
Apr 16, 20250.820.830.720.740.74-8.34%176,022
Apr 15, 20250.860.890.780.800.80-2.50%131,493
Apr 14, 20250.700.830.700.820.8216.10%129,200
Apr 11, 20250.740.750.700.710.71-0.74%277,044
Apr 10, 20250.740.760.650.710.71-6.08%545,195
Apr 9, 20250.740.800.720.760.761.51%270,321
Apr 8, 20250.870.900.710.750.75-11.50%261,830
Apr 7, 20250.890.890.800.850.85-4.53%178,117
Apr 4, 20250.990.990.880.890.89-9.57%192,888
Apr 3, 20250.931.140.870.980.985.07%335,814
Apr 2, 20250.910.960.900.930.932.48%119,967
Apr 1, 20250.991.000.890.910.91-7.31%224,764
Mar 31, 20250.971.050.950.980.98-2.79%176,986
Mar 28, 20250.991.060.971.011.011.99%189,612
Mar 27, 20251.021.030.980.990.99-3.85%121,755
Mar 26, 20251.131.131.001.031.03-8.85%177,893
Mar 25, 20251.151.160.961.131.13-1.74%889,957
Mar 24, 20251.161.281.111.151.15-8.73%445,196
Mar 21, 20251.091.291.081.261.269.57%956,197
Mar 20, 20251.151.161.111.151.15-212,230
Mar 19, 20251.121.211.121.151.153.60%347,980
Mar 18, 20250.941.170.931.111.1117.88%1,095,200
Mar 17, 20250.930.960.930.940.940.72%67,211
Mar 14, 20250.930.970.920.930.930.53%56,596
Mar 13, 20250.930.970.910.930.93-0.08%54,743
Mar 12, 20250.950.970.910.930.93-4.05%97,688
Mar 11, 20250.930.980.880.970.974.30%192,557
Mar 10, 20250.981.000.920.930.93-6.85%97,535
Mar 7, 20250.991.030.971.001.00-0.16%50,830
Mar 6, 20251.001.020.951.001.000.76%64,186
Mar 5, 20250.921.050.920.990.99-0.75%113,348
Mar 4, 20250.991.030.951.001.002.90%144,440
Mar 3, 20251.071.100.960.970.97-5.65%215,392