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 (%)
Oct 30, 2015 49.03 50.88 49.00 49.93 360,928 +0.50(+1.01%)
Oct 29, 2015 49.30 50.88 49.23 49.43 546,238 +0.12(+0.24%)
Oct 28, 2015 47.35 49.39 46.05 49.31 461,820 +1.65(+3.46%)
Oct 27, 2015 46.86 48.08 45.52 47.66 385,037 +0.84(+1.79%)
Oct 26, 2015 46.27 47.74 44.86 46.82 278,122 +0.25(+0.54%)
Oct 23, 2015 45.15 46.81 44.75 46.57 483,673 +2.19(+4.93%)
Oct 22, 2015 43.87 44.98 42.50 44.38 291,942 +0.63(+1.44%)
Oct 21, 2015 45.35 45.35 42.00 43.75 318,738 -0.93(-2.08%)
Oct 20, 2015 45.28 45.98 43.80 44.68 361,877 -1.25(-2.72%)
Oct 19, 2015 45.60 47.73 43.82 45.93 502,774 +0.93(+2.07%)
Oct 16, 2015 44.47 45.60 44.23 45.00 499,134 +0.45(+1.01%)
Oct 15, 2015 40.03 44.66 39.52 44.55 434,807 +4.18(+10.35%)
Oct 14, 2015 40.70 42.64 39.62 40.37 313,261 -0.19(-0.47%)
Oct 13, 2015 41.92 43.45 40.33 40.56 454,067 -1.93(-4.54%)
Oct 12, 2015 42.86 43.27 41.70 42.49 308,392 -0.24(-0.56%)
Oct 09, 2015 42.72 44.18 42.01 42.73 298,720 +0.20(+0.47%)
Oct 08, 2015 42.21 43.40 40.52 42.53 468,766 +0.28(+0.66%)
Oct 07, 2015 39.69 42.76 38.55 42.25 399,329 +2.36(+5.92%)
Oct 06, 2015 41.29 42.58 38.06 39.89 370,992 -1.95(-4.66%)
Oct 05, 2015 42.64 43.40 39.87 41.84 397,177 -0.39(-0.92%)
Oct 02, 2015 39.98 42.29 39.59 42.23 342,853 +1.48(+3.63%)
Oct 01, 2015 39.97 40.84 37.45 40.75 525,006 +0.23(+0.57%)
Sep 30, 2015 37.67 40.70 36.82 40.52 705,431 +4.11(+11.29%)
Sep 29, 2015 37.31 39.82 35.72 36.41 699,044 -0.90(-2.41%)
Sep 28, 2015 39.16 40.00 36.37 37.31 538,504 -1.85(-4.72%)
Sep 25, 2015 42.51 43.70 37.47 39.16 853,393 -2.84(-6.76%)
Sep 24, 2015 41.00 42.06 39.55 42.00 630,691 +0.74(+1.79%)
Sep 23, 2015 42.59 43.27 41.06 41.26 491,244 -0.74(-1.76%)
Sep 22, 2015 44.49 45.12 41.00 42.00 705,759 -2.92(-6.50%)
Sep 21, 2015 49.32 49.50 44.59 44.92 657,523 -4.52(-9.14%)
Sep 18, 2015 48.66 50.00 48.39 49.44 1,056,269 +0.39(+0.80%)
Sep 17, 2015 47.96 49.50 47.35 49.05 384,979 +0.85(+1.76%)
Sep 16, 2015 48.43 48.43 47.02 48.20 224,939 -0.41(-0.84%)
Sep 15, 2015 49.41 49.70 47.72 48.61 306,607 -0.87(-1.76%)
Sep 14, 2015 49.46 49.96 48.20 49.48 215,043 +0.01(+0.02%)
Sep 11, 2015 49.54 49.72 48.29 49.47 254,066 +0.01(+0.02%)
Sep 10, 2015 47.47 49.72 47.15 49.46 426,641 +1.79(+3.75%)
Sep 09, 2015 50.00 50.30 47.52 47.67 385,577 -1.76(-3.56%)
Sep 08, 2015 45.36 49.51 44.82 49.43 624,436 +5.68(+12.98%)
Sep 04, 2015 43.54 43.75 43.75 43.75 333,500 -0.43(-0.97%)
Sep 03, 2015 46.10 47.00 43.09 44.18 486,944 -1.00(-2.21%)
Sep 02, 2015 42.65 45.77 41.82 45.18 506,705 +3.43(+8.22%)
Sep 01, 2015 42.95 43.96 41.52 41.75 348,786 -2.28(-5.18%)
Aug 31, 2015 45.34 46.51 43.95 44.03 415,076 -1.34(-2.95%)
Aug 28, 2015 45.24 46.36 44.63 45.37 318,635 +0.05(+0.11%)
Aug 27, 2015 45.68 46.65 44.62 45.32 479,759 +0.15(+0.33%)
Aug 26, 2015 43.37 45.33 42.26 45.17 432,640 +2.81(+6.63%)
Aug 25, 2015 45.29 45.50 42.18 42.36 417,775 -1.33(-3.04%)
Aug 24, 2015 42.69 45.67 40.15 43.69 429,214 -1.58(-3.49%)
Aug 21, 2015 45.63 47.47 44.72 45.27 620,664 -1.68(-3.58%)
Aug 20, 2015 50.30 50.31 46.65 46.95 477,538 -3.59(-7.10%)
Aug 19, 2015 50.40 51.63 50.15 50.54 201,764 -0.29(-0.57%)
Aug 18, 2015 51.38 52.03 50.06 50.83 368,458 -1.00(-1.93%)
Aug 17, 2015 50.77 52.09 50.00 51.83 245,136 +0.81(+1.59%)
Aug 14, 2015 52.09 52.28 50.20 51.02 368,727 +0.21(+0.41%)
Aug 13, 2015 52.07 52.98 50.69 50.81 211,806 -0.84(-1.63%)
Aug 12, 2015 50.93 51.76 49.26 51.65 481,464 -0.11(-0.21%)
Aug 11, 2015 53.56 54.70 51.02 51.76 619,451 -2.51(-4.63%)
Aug 10, 2015 54.10 55.98 53.18 54.27 499,016 -0.82(-1.49%)
Aug 07, 2015 58.65 59.52 51.28 55.09 1,621,258 -7.04(-11.33%)
Aug 06, 2015 65.41 66.57 61.12 62.13 739,301 -2.63(-4.06%)
Aug 05, 2015 69.54 69.54 64.31 64.76 493,116 -4.86(-6.98%)
Aug 04, 2015 70.86 70.86 68.65 69.62 348,877 -0.72(-1.02%)
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.