Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ophthotech Corp (NQ: OPHT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.510 4.770 4.410 4.760 1,772,488 +0.24(+5.31%)
Jan 30, 2017 4.710 4.740 4.510 4.520 857,737 -0.20(-4.24%)
Jan 27, 2017 4.500 4.740 4.500 4.720 1,294,765 +0.23(+5.12%)
Jan 26, 2017 4.590 4.740 4.470 4.490 1,034,464 -0.12(-2.60%)
Jan 25, 2017 4.510 4.660 4.500 4.610 1,590,020 +0.11(+2.44%)
Jan 24, 2017 4.460 4.510 4.270 4.500 2,357,632 +0.02(+0.45%)
Jan 23, 2017 4.590 4.680 4.420 4.480 1,328,463 -0.13(-2.82%)
Jan 20, 2017 4.620 4.680 4.550 4.610 819,205 -0.01(-0.22%)
Jan 19, 2017 4.710 4.760 4.580 4.620 1,050,557 -0.10(-2.12%)
Jan 18, 2017 4.760 4.789 4.580 4.720 1,982,457 +0.00(+0.00%)
Jan 17, 2017 4.810 4.969 4.700 4.720 1,505,723 -0.14(-2.88%)
Jan 13, 2017 4.860 4.860 4.860 0 -0.06(-1.22%)
Jan 12, 2017 4.860 5.030 4.780 4.920 1,327,904 +0.04(+0.82%)
Jan 11, 2017 5.180 5.250 4.840 4.880 2,050,092 -0.25(-4.87%)
Jan 10, 2017 4.880 5.230 4.800 5.130 3,112,623 +0.28(+5.77%)
Jan 09, 2017 5.010 5.050 4.830 4.850 1,198,415 -0.11(-2.22%)
Jan 06, 2017 4.970 5.130 4.890 4.960 1,682,194 -0.02(-0.40%)
Jan 05, 2017 5.040 5.060 4.890 4.980 1,481,310 -0.07(-1.39%)
Jan 04, 2017 4.810 5.140 4.780 5.050 2,487,455 +0.27(+5.65%)
Jan 03, 2017 4.850 4.990 4.660 4.780 2,169,336 -0.05(-1.04%)
Dec 30, 2016 4.830 4.830 4.830 0 -0.10(-2.03%)
Dec 29, 2016 4.890 4.940 4.750 4.930 2,750,787 +0.07(+1.44%)
Dec 28, 2016 4.900 4.950 4.800 4.860 1,465,888 -0.06(-1.22%)
Dec 27, 2016 5.060 5.100 4.910 4.920 1,868,605 -0.17(-3.34%)
Dec 23, 2016 5.090 5.090 5.090 0 +0.27(+5.60%)
Dec 22, 2016 4.900 4.930 4.760 4.820 1,286,421 +0.00(+0.00%)
Dec 21, 2016 4.910 5.000 4.750 4.820 2,241,426 -0.07(-1.43%)
Dec 20, 2016 5.030 5.070 4.770 4.890 3,635,915 -0.16(-3.17%)
Dec 19, 2016 5.170 5.230 4.970 5.050 3,611,315 -0.14(-2.70%)
Dec 16, 2016 4.890 5.280 4.760 5.190 9,744,248 +0.33(+6.79%)
Dec 15, 2016 4.910 4.990 4.530 4.860 9,480,490 -0.07(-1.42%)
Dec 14, 2016 5.130 5.250 4.870 4.930 10,712,266 -0.20(-3.90%)
Dec 13, 2016 5.360 5.490 5.020 5.130 12,716,197 -0.16(-3.02%)
Dec 12, 2016 6.230 6.480 5.195 5.290 51,068,564 -33.48(-86.36%)
Dec 09, 2016 37.75 40.34 37.32 38.77 1,693,345 +2.98(+8.33%)
Dec 08, 2016 34.75 36.05 33.83 35.79 1,104,463 +1.19(+3.44%)
Dec 07, 2016 36.08 36.45 34.33 34.60 783,729 -2.10(-5.72%)
Dec 06, 2016 38.21 38.79 34.55 36.70 1,625,182 -1.40(-3.67%)
Dec 05, 2016 34.99 38.38 34.91 38.10 1,496,601 +3.70(+10.76%)
Dec 02, 2016 32.47 35.28 32.22 34.40 1,010,784 +2.21(+6.87%)
Dec 01, 2016 30.94 32.71 30.46 32.19 1,575,296 +1.54(+5.02%)
Nov 30, 2016 33.85 34.30 29.91 30.65 1,651,142 -3.38(-9.93%)
Nov 29, 2016 34.49 35.50 33.99 34.03 998,317 -0.51(-1.48%)
Nov 28, 2016 38.67 38.88 32.55 34.54 3,143,863 -4.42(-11.34%)
Nov 25, 2016 38.61 39.02 37.30 38.96 494,290 +0.85(+2.23%)
Nov 23, 2016 38.11 38.11 38.11 0 +0.50(+1.33%)
Nov 22, 2016 36.39 39.56 36.00 37.61 1,484,629 +1.50(+4.15%)
Nov 21, 2016 35.50 36.30 35.15 36.11 681,739 +0.78(+2.21%)
Nov 18, 2016 35.29 36.26 34.83 35.33 631,630 +0.08(+0.23%)
Nov 17, 2016 34.62 35.29 34.52 35.25 607,416 +0.32(+0.92%)
Nov 16, 2016 35.22 35.79 34.78 34.93 1,022,209 -0.46(-1.30%)
Nov 15, 2016 36.37 36.73 34.88 35.39 875,338 -0.48(-1.34%)
Nov 14, 2016 36.73 36.83 35.54 35.87 852,108 -0.54(-1.48%)
Nov 11, 2016 35.59 36.78 35.45 36.41 927,163 +0.92(+2.59%)
Nov 10, 2016 36.54 37.22 35.73 35.49 1,170,959 -0.21(-0.59%)
Nov 09, 2016 35.25 35.97 34.16 35.70 1,423,132 +3.10(+9.51%)
Nov 08, 2016 32.33 33.16 29.85 32.60 1,256,410 +0.27(+0.84%)
Nov 07, 2016 32.71 32.92 31.50 32.33 1,024,873 +0.96(+3.06%)
Nov 04, 2016 30.81 32.04 30.52 31.37 648,741 +0.52(+1.69%)
Nov 03, 2016 34.45 34.58 30.85 30.85 936,835 -3.57(-10.37%)
Nov 02, 2016 35.11 36.33 34.40 34.42 679,726 -0.76(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.