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 (%)
Feb 29, 2016 46.59 47.00 44.61 45.04 699,062 -1.67(-3.58%)
Feb 26, 2016 46.36 47.70 44.23 46.71 440,188 +0.35(+0.75%)
Feb 25, 2016 47.48 49.39 45.43 46.36 528,785 -0.73(-1.55%)
Feb 24, 2016 45.56 47.46 43.72 47.09 646,031 +1.72(+3.79%)
Feb 23, 2016 48.19 49.16 45.06 45.37 551,541 -3.39(-6.95%)
Feb 22, 2016 47.87 49.97 47.36 48.76 455,869 +1.29(+2.72%)
Feb 19, 2016 45.17 48.92 44.51 47.47 459,179 +1.73(+3.78%)
Feb 18, 2016 50.06 50.35 44.75 45.74 453,460 -4.23(-8.47%)
Feb 17, 2016 48.19 50.42 47.35 49.97 467,782 +2.09(+4.37%)
Feb 16, 2016 48.14 50.13 47.18 47.88 454,116 +0.41(+0.86%)
Feb 12, 2016 46.87 47.47 47.47 47.47 494,200 +1.50(+3.26%)
Feb 11, 2016 45.50 47.51 42.63 45.97 611,339 -1.06(-2.25%)
Feb 10, 2016 46.94 50.66 46.42 47.03 564,161 +0.69(+1.49%)
Feb 09, 2016 46.00 47.93 44.80 46.34 560,300 -0.89(-1.88%)
Feb 08, 2016 48.44 50.84 46.29 47.23 584,445 -3.64(-7.16%)
Feb 05, 2016 53.45 54.95 50.18 50.87 421,478 -2.86(-5.32%)
Feb 04, 2016 50.64 55.00 50.00 53.73 489,441 +2.74(+5.37%)
Feb 03, 2016 53.40 54.80 48.67 50.99 738,958 -2.05(-3.87%)
Feb 02, 2016 56.56 57.10 52.47 53.04 430,657 -4.52(-7.85%)
Feb 01, 2016 53.82 58.13 52.43 57.56 576,166 +3.37(+6.22%)
Jan 29, 2016 53.30 54.97 52.51 54.19 849,500 +0.80(+1.50%)
Jan 28, 2016 56.03 56.38 52.51 53.39 1,055,301 -2.27(-4.08%)
Jan 27, 2016 55.79 57.74 54.68 55.66 773,421 -0.51(-0.91%)
Jan 26, 2016 57.53 58.52 55.30 56.17 613,778 -0.83(-1.46%)
Jan 25, 2016 59.81 60.32 56.95 57.00 878,732 -2.82(-4.71%)
Jan 22, 2016 58.13 60.01 56.66 59.82 511,861 +2.81(+4.93%)
Jan 21, 2016 60.52 61.56 54.22 57.01 852,833 -3.41(-5.64%)
Jan 20, 2016 59.00 61.91 57.00 60.42 909,568 +0.23(+0.38%)
Jan 19, 2016 64.82 65.30 58.00 60.19 816,195 -3.67(-5.75%)
Jan 15, 2016 61.67 63.86 63.86 63.86 626,900 -0.48(-0.75%)
Jan 14, 2016 66.42 66.97 62.18 64.34 788,701 -0.80(-1.23%)
Jan 13, 2016 68.25 69.82 64.01 65.14 1,052,506 -3.62(-5.26%)
Jan 12, 2016 64.96 69.99 64.96 68.76 597,583 +4.77(+7.45%)
Jan 11, 2016 66.32 66.51 61.10 63.99 706,541 -1.35(-2.07%)
Jan 08, 2016 67.63 69.61 65.15 65.34 531,250 -2.35(-3.47%)
Jan 07, 2016 69.26 69.58 66.01 67.69 773,160 -2.41(-3.44%)
Jan 06, 2016 72.85 73.66 68.82 70.10 635,452 -3.97(-5.36%)
Jan 05, 2016 73.22 75.63 72.05 74.07 392,147 +0.85(+1.16%)
Jan 04, 2016 76.37 77.00 70.52 73.22 639,217 -5.31(-6.76%)
Dec 31, 2015 77.64 78.53 78.53 78.53 252,900 +0.43(+0.55%)
Dec 30, 2015 78.30 80.00 77.96 78.10 293,534 -0.54(-0.69%)
Dec 29, 2015 78.23 79.80 76.46 78.64 364,059 +0.78(+1.00%)
Dec 28, 2015 77.24 78.32 76.25 77.86 517,461 +0.17(+0.22%)
Dec 24, 2015 78.94 77.69 77.69 77.69 244,200 -0.83(-1.06%)
Dec 23, 2015 77.25 79.97 77.25 78.52 649,957 +1.62(+2.11%)
Dec 22, 2015 78.21 78.42 73.33 76.90 1,085,244 -0.82(-1.06%)
Dec 21, 2015 78.28 79.63 76.62 77.72 527,909 +0.98(+1.28%)
Dec 18, 2015 72.18 77.55 71.56 76.74 1,422,006 +3.89(+5.34%)
Dec 17, 2015 74.83 74.83 71.04 72.85 700,870 -1.89(-2.53%)
Dec 16, 2015 70.59 74.86 70.18 74.74 836,783 +4.42(+6.29%)
Dec 15, 2015 67.07 70.98 66.65 70.32 641,674 +3.76(+5.65%)
Dec 14, 2015 69.00 69.95 65.34 66.56 402,646 +0.43(+0.65%)
Dec 11, 2015 64.45 66.60 63.14 66.13 361,996 +0.24(+0.36%)
Dec 10, 2015 64.00 68.02 63.16 65.89 558,022 +1.77(+2.76%)
Dec 09, 2015 68.02 69.38 64.08 64.12 408,484 -4.36(-6.37%)
Dec 08, 2015 65.19 69.25 64.44 68.48 390,356 +2.71(+4.12%)
Dec 07, 2015 66.03 69.94 65.29 65.77 621,422 -0.25(-0.38%)
Dec 04, 2015 61.85 66.69 61.12 66.02 474,636 +4.17(+6.74%)
Dec 03, 2015 63.23 64.16 60.69 61.85 242,318 -1.42(-2.24%)
Dec 02, 2015 63.68 64.42 62.89 63.27 277,944 -0.33(-0.52%)
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.