Dark

IRD
Opus Genetics, Inc. Common Stock
stock NASDAQ

Market Open

Sep 9, 2026 3:51:08 PM EDT

5.84USD+34.562%(+1.50)51,109,024

5.83Bid 5.84Ask 0.01Spread

Pre-market

Sep 9, 2026 9:28:05 AM EDT

5.40USD+24.424%(+1.06)46,456

After-hours

Sep 8, 2026 4:21:30 PM EDT

4.50USD+3.687%(+0.16)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	5.360000	7.050000	5.340000	5.8400	+34.562%	51,109,024	0.000%
2026-09-08	4.532000	4.622600	4.305000	4.3400	-7.066%	2,268,609	+34.562%
2026-09-04	4.530000	4.800000	4.400000	4.6700	+1.522%	2,239,734	+25.054%
2026-09-03	4.655000	4.830000	4.280000	4.6000	+3.371%	4,425,605	+26.957%
2026-09-02	3.860000	4.520000	3.860000	4.4500	+16.188%	4,998,100	+31.236%
2026-09-01	3.650000	3.850000	3.590000	3.8300	+5.801%	868,853	+52.480%
2026-08-31	3.710000	3.720000	3.511000	3.6200	-1.897%	584,222	+61.326%
2026-08-28	3.850000	3.860000	3.630000	3.6900	-4.156%	823,647	+58.266%
2026-08-27	3.800000	3.920000	3.790000	3.8500	+1.316%	547,536	+51.688%
2026-08-26	4.170000	4.210000	3.770000	3.8000	-7.543%	908,742	+53.684%
2026-08-25	4.070000	4.420000	4.035000	4.1100	+1.985%	1,500,971	+42.092%
2026-08-24	4.020000	4.238100	3.820000	4.0300	-0.494%	812,173	+44.913%
2026-08-21	4.160000	4.330000	4.020000	4.0500	-1.699%	1,052,694	+44.198%
2026-08-20	4.010000	4.260000	4.005000	4.1200	+1.229%	1,461,504	+41.748%
2026-08-19	3.760000	4.080000	3.760000	4.0700	+10.298%	732,000	+43.489%
2026-08-18	3.650000	3.710000	3.585000	3.6900	+1.096%	752,875	+58.266%
2026-08-17	3.600000	3.750100	3.550000	3.6500	+1.108%	608,374	+60.000%
2026-08-14	3.740000	3.750000	3.560000	3.6100	-2.957%	414,481	+61.773%
2026-08-13	3.780000	3.865000	3.700000	3.7200	-1.064%	513,354	+56.989%
2026-08-12	3.900000	3.990000	3.745000	3.7600	-3.093%	480,423	+55.319%
2026-08-11	3.670000	3.910000	3.600000	3.8800	+6.011%	538,402	+50.515%
2026-08-10	3.630000	3.780000	3.616200	3.6600	0.000%	608,170	+59.563%
2026-08-07	3.730000	3.750000	3.525000	3.6600	-1.613%	915,168	+59.563%
2026-08-06	3.740000	3.960000	3.550000	3.7200	-1.587%	681,112	+56.989%
2026-08-05	3.740000	3.820000	3.580000	3.7800	+1.887%	872,255	+54.497%
2026-08-04	3.670000	3.720000	3.605000	3.7100	+1.923%	718,461	+57.412%
2026-08-03	3.720000	3.785000	3.540000	3.6400	-1.887%	1,731,481	+60.440%
2026-07-31	3.862000	3.862000	3.620000	3.7100	-3.385%	970,580	+57.412%
2026-07-30	3.460000	3.875000	3.420100	3.8400	+10.663%	1,037,225	+52.083%
2026-07-29	3.420000	3.535000	3.285000	3.4700	+1.760%	896,726	+68.300%
2026-07-28	3.290000	3.495000	3.230000	3.4100	+1.791%	669,911	+71.261%
2026-07-27	3.080000	3.380000	3.075000	3.3500	+8.766%	538,747	+74.328%
2026-07-24	2.910000	3.090000	2.820000	3.0800	+5.479%	1,089,572	+89.610%
2026-07-23	3.000000	3.060000	2.895000	2.9200	-4.262%	1,453,407	+100.000%
2026-07-22	3.030000	3.095000	3.000000	3.0500	-0.327%	555,525	+91.475%
2026-07-21	3.050000	3.120000	2.960000	3.0600	+0.328%	971,010	+90.850%
2026-07-20	3.220000	3.370000	3.000000	3.0500	-6.728%	1,210,488	+91.475%
2026-07-17	3.220000	3.380000	3.181300	3.2700	-0.305%	507,528	+78.593%
2026-07-16	3.480000	3.480000	3.210000	3.2800	-5.747%	1,110,044	+78.049%
2026-07-15	3.550000	3.580000	3.410000	3.4800	-2.247%	667,327	+67.816%
2026-07-14	3.820000	3.850000	3.555000	3.5600	-6.562%	953,946	+64.045%
2026-07-13	3.900000	3.906500	3.760000	3.8100	-2.806%	895,051	+53.281%
2026-07-10	4.010000	4.020000	3.835000	3.9200	-2.488%	598,575	+48.980%
2026-07-09	4.120000	4.230000	3.940000	4.0200	-1.951%	868,963	+45.274%
2026-07-08	4.020000	4.240000	3.982500	4.1000	+1.235%	772,132	+42.439%
2026-07-07	4.110000	4.170000	3.800000	4.0500	-0.491%	1,032,433	+44.198%
2026-07-06	4.240000	4.390000	4.070000	4.0700	-3.783%	873,522	+43.489%
2026-07-02	4.200000	4.380000	4.110000	4.2300	+1.196%	847,568	+38.061%
2026-07-01	4.060000	4.235000	3.930000	4.1800	+1.703%	805,161	+39.713%
2026-06-30	4.050000	4.170000	4.000000	4.1100	+1.232%	681,898	+42.092%
2026-06-29	4.030000	4.180000	3.970000	4.0600	+1.500%	824,290	+43.842%
2026-06-26	3.720000	4.130000	3.720000	4.0000	+7.527%	7,866,282	+46.000%
2026-06-25	3.730000	3.831000	3.620000	3.7200	+0.270%	982,369	+56.989%
2026-06-24	4.070000	4.070000	3.700000	3.7100	-9.069%	949,086	+57.412%
2026-06-23	4.030000	4.290000	4.030000	4.0800	0.000%	726,733	+43.137%
2026-06-22	4.070000	4.150000	3.990000	4.0800	+0.246%	980,131	+43.137%
2026-06-18	4.170000	4.260000	4.035000	4.0700	+0.246%	1,056,616	+43.489%
2026-06-17	3.880000	4.250000	3.870400	4.0600	+4.103%	1,065,269	+43.842%
2026-06-16	3.910000	3.975000	3.800000	3.9000	-0.383%	766,758	+49.744%
2026-06-15	4.120000	4.140000	3.892100	3.9150	-3.094%	642,962	+49.170%
2026-06-12	3.940000	4.170000	3.920000	4.0400	+3.325%	689,972	+44.554%
2026-06-11	3.900000	3.975000	3.840000	3.9100	+0.514%	553,682	+49.361%
2026-06-10	4.060000	4.165000	3.830000	3.8900	-4.657%	819,057	+50.129%
2026-06-09	4.060000	4.110000	3.910000	4.0800	+1.241%	803,671	+43.137%
2026-06-08	4.110000	4.240000	3.910000	4.0300	0.000%	536,218	+44.913%
2026-06-05	4.610000	4.610000	4.015000	4.0300	-13.147%	1,017,102	+44.913%
2026-06-04	4.340000	4.675000	4.202000	4.6400	+10.476%	1,087,065	+25.862%
2026-06-03	3.970000	4.235000	3.960000	4.2000	+5.263%	915,931	+39.048%
2026-06-02	4.160000	4.160000	3.882000	3.9900	-3.155%	952,557	+46.366%
2026-06-01	4.400000	4.440000	4.100000	4.1200	-5.505%	1,012,402	+41.748%
2026-05-29	4.210000	4.550000	4.090000	4.3600	+3.810%	977,496	+33.945%
2026-05-28	4.150000	4.270000	4.090000	4.2000	+1.449%	513,011	+39.048%
2026-05-27	4.020000	4.235000	3.900000	4.1400	+1.222%	1,056,248	+41.063%
2026-05-26	4.300000	4.340000	4.080000	4.0900	-3.991%	795,349	+42.787%
2026-05-22	4.280000	4.379300	4.190000	4.2600	-0.699%	569,518	+37.089%
2026-05-21	4.540000	4.580000	4.240000	4.2900	-3.378%	649,559	+36.131%
2026-05-20	4.270000	4.460000	4.270000	4.4400	+4.225%	540,651	+31.532%
2026-05-19	4.410000	4.470000	4.220000	4.2600	-4.054%	840,713	+37.089%
2026-05-18	4.800000	4.810000	4.430000	4.4400	-7.500%	1,400,097	+31.532%
2026-05-15	4.890000	4.936600	4.690000	4.8000	-3.421%	917,916	+21.667%
2026-05-14	5.000000	5.150000	4.890000	4.9700	-1.193%	905,666	+17.505%
2026-05-13	5.090000	5.190000	4.850000	5.0300	-2.896%	1,436,215	+16.103%
2026-05-12	5.030000	5.200000	4.950000	5.1800	+1.172%	1,659,843	+12.741%
2026-05-11	5.000000	5.230000	5.000000	5.1200	+2.605%	845,406	+14.063%
2026-05-08	5.350000	5.360000	4.850000	4.9900	-6.903%	1,304,093	+17.034%
2026-05-07	5.260000	5.360000	5.025000	5.3600	+1.901%	1,168,130	+8.955%
2026-05-06	5.210000	5.320000	5.030000	5.2600	+1.154%	638,267	+11.027%
2026-05-05	5.310000	5.400000	5.110000	5.2000	-0.383%	716,739	+12.308%
2026-05-04	5.100000	5.350000	5.090000	5.2200	+1.556%	561,684	+11.877%
2026-05-01	5.130000	5.205000	5.020000	5.1400	+0.587%	676,633	+13.619%
2026-04-30	4.700000	5.230000	4.700000	5.1100	+9.422%	1,436,955	+14.286%
2026-04-29	4.980000	5.030000	4.660000	4.6700	-6.600%	1,668,370	+25.054%
2026-04-28	5.090000	5.195000	4.880000	5.0000	-2.344%	1,249,681	+16.800%
2026-04-27	5.240000	5.425000	5.090000	5.1200	-2.103%	737,665	+14.063%
2026-04-24	5.210000	5.390000	4.944000	5.2300	+0.384%	655,485	+11.663%
2026-04-23	5.440000	5.440000	5.030000	5.2100	-4.753%	1,133,404	+12.092%
2026-04-22	5.280000	5.570000	5.280000	5.4700	+2.434%	570,589	+6.764%
2026-04-21	5.500000	5.590000	5.320000	5.3400	-3.610%	498,950	+9.363%
2026-04-20	5.680000	5.700000	5.200000	5.5400	-3.652%	1,143,857	+5.415%
2026-04-17	5.750000	5.810000	5.625000	5.7500	0.000%	748,039	+1.565%
2026-04-16	5.670000	5.790000	5.580000	5.7500	+0.701%	437,054	+1.565%
2026-04-15	5.570000	5.750000	5.400000	5.7100	+2.883%	696,340	+2.277%
2026-04-14	5.610000	5.700000	5.450000	5.5500	-0.359%	397,922	+5.225%
2026-04-13	5.370000	5.750000	5.162800	5.5700	+3.918%	499,356	+4.847%
2026-04-10	5.500000	5.729900	5.360000	5.3600	-2.545%	870,023	+8.955%
2026-04-09	5.140000	5.570000	5.074400	5.5000	+6.796%	993,086	+6.182%
2026-04-08	4.960000	5.190000	4.900000	5.1500	+4.675%	725,135	+13.398%
2026-04-07	4.570000	4.930000	4.430000	4.9200	+6.725%	748,308	+18.699%
2026-04-06	4.610000	4.780000	4.464000	4.6100	+1.319%	778,761	+26.681%
2026-04-02	4.600000	4.755000	4.510000	4.5500	-2.985%	348,147	+28.352%
2026-04-01	4.580000	4.960000	4.580000	4.6900	+3.077%	602,410	+24.520%
2026-03-31	4.370000	4.605000	4.370000	4.5500	+4.598%	443,493	+28.352%
2026-03-30	4.570000	4.609900	4.245000	4.3500	0.000%	462,188	+34.253%
2026-03-27	4.480000	4.607300	4.340000	4.3500	-3.761%	336,971	+34.253%
2026-03-26	4.700000	4.790000	4.510000	4.5200	-4.842%	418,865	+29.204%
2026-03-25	4.585000	4.790000	4.560000	4.7500	+5.322%	389,732	+22.947%
2026-03-24	4.550000	4.630000	4.415000	4.5100	-1.743%	473,107	+29.490%
2026-03-23	4.430000	4.640000	4.320300	4.5900	+4.556%	625,610	+27.233%
2026-03-20	4.560000	4.670000	4.340000	4.3900	-4.148%	846,822	+33.030%
2026-03-19	4.530000	4.640000	4.330000	4.5800	-1.717%	987,688	+27.511%
2026-03-18	4.760000	4.790000	4.600000	4.6600	-2.917%	929,764	+25.322%
2026-03-17	5.170000	5.210000	4.770000	4.8000	-7.514%	1,272,834	+21.667%
2026-03-16	5.080000	5.280000	5.000200	5.1900	+3.181%	954,806	+12.524%
2026-03-13	4.875000	5.210000	4.840000	5.0300	+3.926%	1,208,414	+16.103%
2026-03-12	5.050000	5.170000	4.775000	4.8400	-3.393%	1,128,527	+20.661%
2026-03-11	5.000000	5.190000	4.900000	5.0100	+3.299%	2,010,733	+16.567%
2026-03-10	4.770000	5.300000	4.726400	4.8500	+1.677%	1,553,087	+20.412%
2026-03-09	4.870000	5.100000	4.682000	4.7700	-2.454%	1,220,149	+22.432%
2026-03-06	4.770000	5.100000	4.678700	4.8900	+2.516%	1,518,451	+19.427%
2026-03-05	4.530000	4.820000	4.429100	4.7700	+4.376%	1,740,552	+22.432%
2026-03-04	4.250000	4.590000	4.080000	4.5700	+7.529%	928,432	+27.790%
2026-03-03	4.220000	4.490000	4.150700	4.2500	-1.848%	807,599	+37.412%
2026-03-02	4.080000	4.420000	3.830600	4.3300	+4.087%	1,282,295	+34.873%
2026-02-27	3.540000	4.165000	3.529000	4.1600	+15.877%	1,231,717	+40.385%
2026-02-26	3.510000	3.595000	3.430000	3.5900	+2.571%	460,898	+62.674%
2026-02-25	3.690000	3.690000	3.439900	3.5000	-3.846%	599,466	+66.857%
2026-02-24	3.390000	3.750000	3.390000	3.6400	+5.507%	1,753,505	+60.440%
2026-02-23	3.380000	3.520000	3.290000	3.4500	+1.770%	433,505	+69.275%
2026-02-20	3.610000	3.610000	3.315000	3.3900	-5.042%	788,843	+72.271%
2026-02-19	3.720000	3.780000	3.510000	3.5700	-4.800%	1,101,884	+63.585%
2026-02-18	3.890000	3.897500	3.715000	3.7500	-3.599%	739,979	+55.733%
2026-02-17	3.660000	3.965000	3.610000	3.8900	+6.868%	1,446,838	+50.129%
2026-02-13	3.400000	3.700000	3.370000	3.6400	+7.375%	809,496	+60.440%
2026-02-12	3.350000	3.490000	3.290000	3.3900	+3.040%	623,331	+72.271%
2026-02-11	3.480000	3.510000	3.241000	3.2900	-5.731%	865,357	+77.508%
2026-02-10	3.400000	3.570000	3.330000	3.4900	+3.254%	1,259,235	+67.335%
2026-02-09	3.010000	3.385000	3.010000	3.3800	+12.292%	2,355,957	+72.781%
2026-02-06	2.640000	3.080000	2.640000	3.0100	+16.667%	2,897,195	+94.020%
2026-02-05	2.240000	2.620000	2.210000	2.5800	+12.664%	2,630,017	+126.357%
2026-02-04	2.400000	2.440000	2.220000	2.2900	-4.583%	567,301	+155.022%
2026-02-03	2.340000	2.460000	2.260000	2.4000	+3.448%	748,049	+143.333%
2026-02-02	2.260000	2.420000	2.260000	2.3200	+0.433%	494,270	+151.724%
2026-01-30	2.450000	2.480000	2.280000	2.3100	-7.600%	973,577	+152.814%
2026-01-29	2.700000	2.723800	2.490000	2.5000	-7.407%	1,076,516	+133.600%
2026-01-28	2.840000	3.030000	2.700000	2.7000	-4.594%	1,751,167	+116.296%
2026-01-27	2.820000	3.050000	2.680000	2.8300	+0.712%	1,168,433	+106.360%
2026-01-26	2.570000	2.850000	2.535000	2.8100	+9.766%	1,029,081	+107.829%
2026-01-23	2.490000	2.570000	2.375000	2.5600	+2.400%	388,609	+128.125%
2026-01-22	2.360000	2.580000	2.360000	2.5000	+5.932%	614,726	+133.600%
2026-01-21	2.270000	2.370000	2.222800	2.3600	+4.425%	1,613,647	+147.458%
2026-01-20	2.070000	2.300000	2.065000	2.2600	+7.619%	525,571	+158.407%
2026-01-16	2.080000	2.150000	2.030000	2.1000	+0.962%	213,313	+178.095%
2026-01-15	2.180000	2.180000	2.050000	2.0800	-4.147%	170,055	+180.769%
2026-01-14	2.140000	2.255100	2.060000	2.1700	+1.402%	364,598	+169.124%
2026-01-13	2.050000	2.140000	1.970000	2.1400	+4.390%	568,490	+172.897%
2026-01-12	1.960000	2.060000	1.880000	2.0500	+6.218%	366,567	+184.878%
2026-01-09	2.010000	2.020000	1.885000	1.9300	-3.500%	605,767	+202.591%
2026-01-08	2.130000	2.146000	1.990000	2.0000	-5.213%	433,368	+192.000%
2026-01-07	2.060000	2.175000	2.040000	2.1100	+1.442%	352,198	+176.777%
2026-01-06	2.120000	2.156300	2.050000	2.0800	-2.347%	225,436	+180.769%
2026-01-05	2.160000	2.160000	1.940000	2.1300	+0.472%	737,926	+174.178%
2026-01-02	2.250000	2.330000	2.040000	2.1200	+5.473%	836,886	+175.472%
2025-12-31	1.950000	2.040000	1.935800	2.0100	+3.077%	221,614	+190.547%
2025-12-30	1.990000	1.990000	1.935000	1.9500	-2.010%	252,330	+199.487%
2025-12-29	2.000000	2.032000	1.930000	1.9900	-1.485%	391,522	+193.467%
2025-12-26	2.030000	2.060000	1.962800	2.0200	-0.980%	217,607	+189.109%
2025-12-24	2.020000	2.090000	1.985000	2.0400	+1.493%	148,902	+186.275%
2025-12-23	2.060000	2.060000	1.960800	2.0100	-2.427%	223,090	+190.547%
2025-12-22	2.020000	2.120000	1.995000	2.0600	+3.000%	326,542	+183.495%
2025-12-19	1.965000	2.020000	1.923500	2.0000	+1.010%	442,018	+192.000%
2025-12-18	2.020000	2.089900	1.970000	1.9800	-1.980%	313,489	+194.949%
2025-12-17	2.170000	2.185000	2.010000	2.0200	-5.607%	483,640	+189.109%
2025-12-16	2.140000	2.200000	2.140000	2.1400	+0.469%	237,962	+172.897%
2025-12-15	2.370000	2.416900	2.130000	2.1300	-9.746%	362,583	+174.178%
2025-12-12	2.430000	2.500000	2.320100	2.3600	-3.279%	334,590	+147.458%
2025-12-11	2.530000	2.530000	2.410000	2.4400	-2.400%	347,548	+139.344%
2025-12-10	2.490000	2.590700	2.450000	2.5000	+4.603%	855,359	+133.600%
2025-12-09	2.290000	2.480000	2.270000	2.3900	+4.367%	4,646,845	+144.351%
2025-12-08	2.280000	2.320000	2.210000	2.2900	+0.881%	191,540	+155.022%
2025-12-05	2.250000	2.290000	2.140000	2.2700	+1.794%	224,366	+157.269%
2025-12-04	2.090000	2.290000	2.060000	2.2300	+6.699%	382,855	+161.883%
2025-12-03	2.030000	2.120000	1.990000	2.0900	+5.025%	263,572	+179.426%
2025-12-02	2.000000	2.060000	1.970000	1.9900	-0.500%	410,407	+193.467%
2025-12-01	2.110000	2.110000	1.965000	2.0000	-6.103%	222,258	+192.000%
2025-11-28	2.040000	2.150000	2.025000	2.1300	+5.446%	265,145	+174.178%
2025-11-26	2.010000	2.050000	1.980000	2.0200	+2.020%	256,974	+189.109%
2025-11-25	2.030000	2.030000	1.920000	1.9800	-1.000%	305,503	+194.949%
2025-11-24	1.940000	2.010000	1.940000	2.0000	+4.712%	247,152	+192.000%
2025-11-21	1.930000	1.950000	1.860000	1.9100	-1.036%	162,707	+205.759%
2025-11-20	1.880000	2.050000	1.870000	1.9300	+3.763%	764,926	+202.591%
2025-11-19	1.880000	1.905000	1.800000	1.8600	-1.064%	460,300	+213.978%
2025-11-18	1.720000	1.890000	1.700000	1.8800	+8.046%	421,286	+210.638%
2025-11-17	1.850000	1.911100	1.740000	1.7400	-7.447%	494,962	+235.632%
2025-11-14	1.830000	1.930000	1.798200	1.8800	+1.622%	382,885	+210.638%
2025-11-13	1.960000	1.980000	1.780000	1.8500	-3.646%	627,013	+215.676%
2025-11-12	1.920000	1.950000	1.850000	1.9200	-2.538%	420,043	+204.167%
2025-11-11	1.960000	1.980000	1.850000	1.9700	0.000%	659,000	+196.447%
2025-11-10	2.030000	2.030000	1.920000	1.9700	-1.500%	614,755	+196.447%
2025-11-07	2.040000	2.080000	1.880000	2.0000	-1.478%	663,632	+192.000%
2025-11-06	2.040000	2.130000	1.860000	2.0300	-4.245%	1,405,942	+187.685%
2025-11-05	2.170000	2.220000	2.115000	2.1200	-2.304%	251,579	+175.472%
2025-11-04	2.100000	2.230000	2.030000	2.1700	+1.402%	471,624	+169.124%
2025-11-03	2.315000	2.370000	2.100000	2.1400	-6.957%	564,675	+172.897%
2025-10-31	2.010000	2.302800	1.960100	2.3000	+16.751%	1,266,534	+153.913%
2025-10-30	1.980000	2.006300	1.900000	1.9700	-0.505%	450,156	+196.447%
2025-10-29	1.960000	2.040000	1.899000	1.9800	+2.591%	892,073	+194.949%
2025-10-28	2.000000	2.017600	1.900000	1.9300	-3.500%	303,716	+202.591%
2025-10-27	1.970000	2.020000	1.950200	2.0000	+0.503%	342,342	+192.000%
2025-10-24	1.980000	2.000000	1.910000	1.9900	-0.500%	242,792	+193.467%
2025-10-23	1.980000	2.000000	1.900000	2.0000	+2.564%	274,884	+192.000%
2025-10-22	2.010000	2.030000	1.890000	1.9500	-2.985%	357,833	+199.487%
2025-10-21	1.980000	2.040000	1.900000	2.0100	+1.515%	390,562	+190.547%
2025-10-20	1.930000	2.000000	1.905000	1.9800	+5.882%	324,203	+194.949%
2025-10-17	1.990000	2.025000	1.858500	1.8700	-6.965%	367,917	+212.299%
2025-10-16	2.010000	2.090000	1.980000	2.0100	+0.500%	585,272	+190.547%
2025-10-15	2.020000	2.035000	1.900000	2.0000	0.000%	291,225	+192.000%
2025-10-14	2.010000	2.020000	1.930000	2.0000	0.000%	636,118	+192.000%
2025-10-13	1.990000	2.060000	1.930000	2.0000	+2.041%	709,695	+192.000%
2025-10-10	2.020000	2.046900	1.850000	1.9600	-1.508%	590,989	+197.959%
2025-10-09	2.050000	2.085000	1.970000	1.9900	-2.927%	635,504	+193.467%
2025-10-08	2.040000	2.050000	1.973100	2.0500	+0.985%	344,846	+184.878%
2025-10-07	2.040000	2.159600	1.960000	2.0300	+0.495%	571,049	+187.685%
2025-10-06	1.910000	2.106100	1.860000	2.0200	+7.447%	867,144	+189.109%
2025-10-03	1.820000	1.920000	1.760000	1.8800	+4.444%	344,215	+210.638%
2025-10-02	1.830000	1.830000	1.750000	1.8000	0.000%	243,004	+224.444%
2025-10-01	1.650000	1.830000	1.617800	1.8000	+9.091%	331,206	+224.444%
2025-09-30	1.850000	1.860000	1.500000	1.6500	-7.821%	557,234	+253.939%
2025-09-29	1.830000	1.865000	1.740000	1.7900	-1.648%	387,664	+226.257%
2025-09-26	1.750000	1.830000	1.690000	1.8200	+5.814%	549,984	+220.879%
2025-09-25	1.640000	1.758500	1.560000	1.7200	+4.878%	405,395	+239.535%
2025-09-24	1.650000	1.708600	1.600000	1.6400	-1.205%	224,355	+256.098%
2025-09-23	1.740000	1.740000	1.630000	1.6600	-2.924%	311,122	+251.807%
2025-09-22	1.560000	1.720000	1.520000	1.7100	+12.500%	714,689	+241.520%
2025-09-19	1.500000	1.590000	1.420700	1.5200	+2.013%	870,017	+284.211%
2025-09-18	1.420000	1.490000	1.410000	1.4900	+4.196%	376,744	+291.946%
2025-09-17	1.400000	1.435000	1.380000	1.4300	+2.143%	213,518	+308.392%
2025-09-16	1.370000	1.420000	1.350000	1.4000	+2.190%	215,069	+317.143%
2025-09-15	1.360000	1.439300	1.350000	1.3700	-0.725%	148,826	+326.277%
2025-09-12	1.470000	1.470000	1.350000	1.3800	-2.128%	325,727	+323.188%
2025-09-11	1.330000	1.440000	1.320000	1.4100	+6.015%	272,289	+314.184%
2025-09-10	1.370000	1.370000	1.320000	1.3300	-2.206%	179,491	+339.098%
2025-09-09	1.390000	1.390000	1.340000	1.3600	-2.857%	147,242	+329.412%
2025-09-08	1.320000	1.420000	1.280000	1.4000	+10.236%	525,455	+317.143%
2025-09-05	1.280000	1.280000	1.240000	1.2700	-0.781%	130,414	+359.843%
2025-09-04	1.270000	1.285100	1.240000	1.2800	0.000%	274,916	+356.250%
2025-09-03	1.270000	1.339900	1.220000	1.2800	+4.065%	337,642	+356.250%
2025-09-02	1.280000	1.350000	1.220000	1.2300	+0.820%	590,012	+374.797%
2025-08-29	1.220000	1.230400	1.170000	1.2200	+2.521%	162,783	+378.689%
2025-08-28	1.230000	1.230000	1.180000	1.1900	-0.833%	109,461	+390.756%
2025-08-27	1.220000	1.250000	1.180000	1.2000	-0.415%	212,777	+386.667%
2025-08-26	1.180000	1.270000	1.170000	1.2050	+4.783%	364,684	+384.647%
2025-08-25	1.140000	1.190000	1.130000	1.1500	0.000%	121,239	+407.826%
2025-08-22	1.130000	1.180000	1.124000	1.1500	+0.437%	92,825	+407.826%
2025-08-21	1.150000	1.170000	1.120000	1.1450	-1.293%	91,897	+410.044%
2025-08-20	1.110000	1.160000	1.110000	1.1600	+4.505%	94,451	+403.448%
2025-08-19	1.140000	1.190000	1.100000	1.1100	-3.478%	109,598	+426.126%
2025-08-18	1.230000	1.230000	1.150000	1.1500	-4.167%	145,966	+407.826%
2025-08-15	1.200000	1.240000	1.160000	1.2000	+1.695%	308,832	+386.667%
2025-08-14	1.050000	1.200000	1.040000	1.1800	+7.273%	1,331,365	+394.915%
2025-08-13	1.110000	1.125000	1.090000	1.1000	-0.901%	71,194	+430.909%
2025-08-12	1.070000	1.120000	1.070000	1.1100	+4.717%	81,944	+426.126%
2025-08-11	1.070000	1.110000	1.040000	1.0600	-0.935%	131,958	+450.943%
2025-08-08	1.090000	1.100000	1.050000	1.0700	-1.835%	59,886	+445.794%
2025-08-07	1.100000	1.110000	1.060000	1.0900	-0.909%	72,141	+435.780%
2025-08-06	1.110000	1.130000	1.080000	1.1000	-0.901%	95,925	+430.909%
2025-08-05	1.080000	1.136200	1.060000	1.1100	+2.778%	76,969	+426.126%
2025-08-04	1.100000	1.100000	1.070000	1.0800	+0.935%	59,035	+440.741%
2025-08-01	1.120000	1.129000	1.069400	1.0700	-3.604%	139,975	+445.794%
2025-07-31	1.070000	1.140000	1.060000	1.1100	+1.835%	93,775	+426.126%
2025-07-30	1.180000	1.180000	1.080000	1.0900	-4.386%	190,024	+435.780%
2025-07-29	1.200000	1.200800	1.140000	1.1400	-5.000%	97,898	+412.281%
2025-07-28	1.210000	1.225000	1.180000	1.2000	+1.695%	104,726	+386.667%
2025-07-25	1.190000	1.230000	1.170100	1.1800	-2.479%	284,379	+394.915%
2025-07-24	1.210000	1.215000	1.160000	1.2100	+0.833%	296,062	+382.645%
2025-07-23	1.220000	1.220000	1.170000	1.2000	-1.639%	339,148	+386.667%
2025-07-22	1.210000	1.220000	1.140000	1.2200	+2.521%	240,790	+378.689%
2025-07-21	1.170000	1.220000	1.120000	1.1900	+5.310%	392,826	+390.756%
2025-07-18	1.180000	1.180000	1.130000	1.1300	-3.004%	198,025	+416.814%
2025-07-17	1.130000	1.170000	1.110000	1.1650	+4.018%	210,209	+401.288%
2025-07-16	1.100000	1.130000	1.080000	1.1200	+1.818%	138,485	+421.429%
2025-07-15	1.110000	1.115000	1.089000	1.1000	-0.901%	97,891	+430.909%
2025-07-14	1.130000	1.130000	1.090000	1.1100	-1.770%	181,709	+426.126%
2025-07-11	1.110000	1.130000	1.080000	1.1300	+0.893%	190,879	+416.814%
2025-07-10	1.120000	1.150000	1.100000	1.1200	+0.901%	261,246	+421.429%
2025-07-09	1.070000	1.130000	1.030000	1.1100	+4.717%	560,088	+426.126%
2025-07-08	1.010000	1.080000	0.999500	1.0600	+6.844%	437,102	+450.943%
2025-07-07	1.000000	1.030000	0.981500	0.9921	-0.790%	217,228	+488.650%
2025-07-03	1.010000	1.020000	0.980100	1.0000	+1.010%	186,072	+484.000%
2025-07-02	0.925800	1.030000	0.925800	0.9900	+5.330%	341,408	+489.899%
2025-07-01	0.920000	0.997400	0.901100	0.9399	-0.234%	215,161	+521.343%
2025-06-30	0.940000	0.960000	0.930000	0.9421	-3.533%	330,415	+519.892%
2025-06-27	1.020000	1.030000	0.970100	0.9766	-4.255%	788,060	+497.993%
2025-06-26	0.979600	1.050000	0.960200	1.0200	+5.133%	9,553,671	+472.549%
2025-06-25	0.921100	0.980000	0.921100	0.9702	+5.057%	244,339	+501.938%
2025-06-24	0.910000	0.960000	0.910000	0.9235	+1.909%	114,560	+532.377%
2025-06-23	0.959000	0.968700	0.906200	0.9062	-4.621%	273,417	+544.449%
2025-06-20	0.930000	0.970000	0.925000	0.9501	+2.019%	164,197	+514.672%
2025-06-18	0.940000	0.960000	0.910200	0.9313	+0.834%	184,220	+527.080%
2025-06-17	0.920000	0.975000	0.920000	0.9236	-1.880%	311,066	+532.308%
2025-06-16	0.970000	0.970000	0.925000	0.9413	-2.959%	264,207	+520.419%
2025-06-13	0.980000	0.999800	0.956100	0.9700	-2.178%	252,014	+502.062%
2025-06-12	0.980000	1.000000	0.950200	0.9916	+0.071%	196,384	+488.947%
2025-06-11	1.050000	1.050000	0.980000	0.9909	-2.853%	269,729	+489.363%
2025-06-10	1.020000	1.050000	1.015000	1.0200	-2.857%	407,218	+472.549%
2025-06-09	1.070000	1.079600	1.000400	1.0500	+0.962%	491,918	+456.190%
2025-06-06	0.965900	1.095400	0.960000	1.0400	+4.000%	710,296	+461.538%
2025-06-05	0.980000	1.050000	0.930200	1.0000	+1.010%	779,395	+484.000%
2025-06-04	0.990000	1.080000	0.990000	0.9900	-1.980%	758,094	+489.899%
2025-06-03	1.040000	1.090600	0.987100	1.0100	-7.339%	1,698,658	+478.218%
2025-06-02	1.690000	1.750000	1.050000	1.0900	+9.603%	40,267,546	+435.780%
2025-05-30	0.980000	1.037900	0.975650	0.9945	0.000%	73,087	+487.230%
2025-05-29	1.010000	1.030000	0.950000	0.9945	-1.045%	204,035	+487.230%
2025-05-28	1.020000	1.030000	0.997300	1.0050	-1.471%	104,157	+481.095%
2025-05-27	1.020000	1.030000	1.000800	1.0200	0.000%	161,177	+472.549%
2025-05-23	0.970000	1.025000	0.960600	1.0200	+0.990%	102,175	+472.549%
2025-05-22	1.010000	1.010000	0.981700	1.0100	-0.980%	58,582	+478.218%
2025-05-21	0.990000	1.020000	0.973000	1.0200	+2.616%	87,492	+472.549%
2025-05-20	1.000000	1.030000	0.989300	0.9940	-1.584%	153,565	+487.525%
2025-05-19	1.040000	1.085400	0.980100	1.0100	-0.980%	82,800	+478.218%
2025-05-16	0.940000	1.070000	0.940000	1.0200	+7.368%	296,173	+472.549%
2025-05-15	0.979000	1.000000	0.935000	0.9500	0.000%	38,483	+514.737%
2025-05-14	0.940000	0.970000	0.933000	0.9500	-0.959%	148,580	+514.737%
2025-05-13	0.950000	0.964900	0.927000	0.9592	+0.968%	150,706	+508.841%
2025-05-12	0.940000	0.970000	0.926080	0.9500	+0.338%	81,662	+514.737%
2025-05-09	0.952500	0.990000	0.934000	0.9468	-4.921%	55,819	+516.815%
2025-05-08	1.030000	1.040000	0.933300	0.9958	-2.373%	304,949	+486.463%
2025-05-07	0.920000	1.020000	0.917900	1.0200	+9.430%	576,839	+472.549%
2025-05-06	0.940000	0.940000	0.922101	0.9321	-1.625%	163,037	+526.542%
2025-05-05	0.950000	0.963100	0.939000	0.9475	-0.723%	52,427	+516.359%
2025-05-02	0.950000	0.980000	0.940000	0.9544	+1.748%	125,834	+511.903%
2025-05-01	0.980000	0.980000	0.926100	0.9380	-1.263%	115,761	+522.601%
2025-04-30	0.880000	1.030000	0.865000	0.9500	+9.827%	456,080	+514.737%
2025-04-29	0.830000	0.920000	0.807130	0.8650	+0.500%	230,666	+575.145%
2025-04-28	0.850000	0.865195	0.822600	0.8607	+2.440%	27,503	+578.517%
2025-04-25	0.795600	0.840200	0.754200	0.8402	+5.025%	162,623	+595.073%
2025-04-24	0.765000	0.819899	0.730700	0.8000	+5.277%	234,922	+630.000%
2025-04-23	0.750000	0.771200	0.720000	0.7599	+3.486%	165,612	+668.522%
2025-04-22	0.755001	0.769800	0.720500	0.7343	-0.931%	108,619	+695.315%
2025-04-21	0.760000	0.799500	0.710100	0.7412	-2.461%	149,179	+687.911%
2025-04-17	0.729000	0.810000	0.729000	0.7599	+3.374%	52,772	+668.522%
2025-04-16	0.820000	0.827900	0.724600	0.7351	-8.342%	176,022	+694.450%
2025-04-15	0.860000	0.889100	0.776500	0.8020	-2.504%	131,493	+628.180%
2025-04-14	0.704000	0.830000	0.703100	0.8226	+16.104%	129,200	+609.944%
2025-04-11	0.740000	0.750000	0.700000	0.7085	-0.743%	277,044	+724.277%
2025-04-10	0.740000	0.756499	0.650000	0.7138	-6.079%	545,195	+718.156%
2025-04-09	0.738600	0.800000	0.720000	0.7600	+1.509%	270,321	+668.421%
2025-04-08	0.870000	0.902499	0.710700	0.7487	-11.501%	261,830	+680.019%
2025-04-07	0.885600	0.885900	0.800700	0.8460	-4.525%	178,117	+590.307%
2025-04-04	0.990000	0.990099	0.880100	0.8861	-9.572%	192,888	+559.068%
2025-04-03	0.930000	1.140000	0.870000	0.9799	+5.072%	335,814	+495.979%
2025-04-02	0.910000	0.960000	0.899100	0.9326	+2.484%	119,967	+526.206%
2025-04-01	0.986000	1.000200	0.886000	0.9100	-7.313%	224,764	+541.758%
2025-03-31	0.970000	1.050000	0.950000	0.9818	-2.792%	176,986	+494.826%
2025-03-28	0.990000	1.060000	0.970000	1.0100	+1.989%	189,612	+478.218%
2025-03-27	1.020000	1.030000	0.980000	0.9903	-3.854%	121,755	+489.720%
2025-03-26	1.130000	1.130000	1.000000	1.0300	-8.850%	177,893	+466.990%
2025-03-25	1.150000	1.160000	0.960200	1.1300	-1.739%	889,957	+416.814%
2025-03-24	1.160000	1.280000	1.110000	1.1500	-8.730%	445,196	+407.826%
2025-03-21	1.090000	1.290000	1.080000	1.2600	+9.565%	956,197	+363.492%
2025-03-20	1.150000	1.160000	1.110100	1.1500	0.000%	212,230	+407.826%

.dark-mode .d73GGp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d73GGp{ color: #333333; background-color: white; border: 2px solid #333333; }IRDOpus Genetics, Inc. Common Stockstock NASDAQ

IRD
Opus Genetics, Inc. Common Stock
stock NASDAQ