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 (%)
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%)
Nov 01, 2016 36.25 37.34 34.35 35.18 1,291,311 -0.64(-1.79%)
Oct 31, 2016 32.43 36.38 31.74 35.82 2,149,691 +3.37(+10.39%)
Oct 28, 2016 32.53 33.00 31.50 32.45 502,649 -0.16(-0.49%)
Oct 27, 2016 33.50 34.08 32.52 32.61 590,265 -0.90(-2.69%)
Oct 26, 2016 34.62 35.30 33.41 33.51 755,748 -1.19(-3.43%)
Oct 25, 2016 35.05 35.57 34.33 34.70 619,551 -0.54(-1.53%)
Oct 24, 2016 36.15 36.93 35.22 35.24 542,286 -0.88(-2.44%)
Oct 21, 2016 36.36 37.10 35.80 36.12 967,149 -0.45(-1.23%)
Oct 20, 2016 37.00 37.14 35.88 36.57 853,037 -0.34(-0.92%)
Oct 19, 2016 38.83 39.31 36.72 36.91 740,723 -1.67(-4.33%)
Oct 18, 2016 38.81 39.51 38.49 38.58 487,043 +0.43(+1.13%)
Oct 17, 2016 39.96 40.26 37.80 38.15 910,869 -1.63(-4.10%)
Oct 14, 2016 41.38 41.43 39.70 39.78 743,626 -1.34(-3.26%)
Oct 13, 2016 40.50 42.23 40.35 41.12 693,041 +0.18(+0.44%)
Oct 12, 2016 42.24 42.73 40.86 40.94 749,911 -1.45(-3.42%)
Oct 11, 2016 43.50 44.55 42.29 42.39 823,053 -1.66(-3.77%)
Oct 10, 2016 43.58 44.38 43.33 44.05 827,341 +0.70(+1.61%)
Oct 07, 2016 43.65 45.23 43.01 43.35 979,457 -0.35(-0.80%)
Oct 06, 2016 44.50 44.61 43.00 43.70 1,029,659 -1.60(-3.53%)
Oct 05, 2016 44.11 45.54 44.10 45.30 1,175,212 +1.35(+3.07%)
Oct 04, 2016 45.13 46.36 43.66 43.95 1,706,447 +0.38(+0.87%)
Oct 03, 2016 45.77 46.27 43.30 43.57 2,741,322 -2.56(-5.55%)
Sep 30, 2016 46.53 47.78 45.40 46.13 5,424,368 -7.99(-14.76%)
Sep 29, 2016 57.27 57.73 53.44 54.12 831,104 -3.18(-5.55%)
Sep 28, 2016 58.25 58.90 56.86 57.30 540,210 -1.08(-1.85%)
Sep 27, 2016 57.43 58.54 57.02 58.38 363,929 +0.82(+1.42%)
Sep 26, 2016 57.76 57.83 57.19 57.56 365,116 -0.58(-1.00%)
Sep 23, 2016 59.07 59.33 58.04 58.14 314,347 -0.84(-1.42%)
Sep 22, 2016 58.83 59.46 57.79 58.98 336,752 +0.48(+0.82%)
Sep 21, 2016 58.25 58.99 57.20 58.50 460,430 +0.64(+1.11%)
Sep 20, 2016 59.17 59.74 57.01 57.86 626,282 -0.47(-0.81%)
Sep 19, 2016 59.81 59.99 57.54 58.33 654,197 -1.06(-1.78%)
Sep 16, 2016 58.51 59.70 57.49 59.39 1,013,926 +1.38(+2.38%)
Sep 15, 2016 54.64 58.20 54.54 58.01 935,471 +3.49(+6.40%)
Sep 14, 2016 54.06 55.07 53.53 54.52 341,002 +0.91(+1.70%)
Sep 13, 2016 53.50 54.29 52.38 53.61 491,428 -0.75(-1.38%)
Sep 12, 2016 52.19 54.38 52.19 54.36 589,693 +1.71(+3.25%)
Sep 09, 2016 54.00 54.69 52.40 52.65 536,460 -1.79(-3.29%)
Sep 08, 2016 54.19 54.50 52.84 54.44 510,015 +0.25(+0.46%)
Sep 07, 2016 53.10 55.50 52.74 54.19 526,641 +1.05(+1.98%)
Sep 06, 2016 51.69 53.15 51.60 53.14 419,849 +1.82(+3.55%)
Sep 02, 2016 53.16 51.32 51.32 51.32 426,300 -1.65(-3.11%)
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.