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 28, 2017 4.080 4.300 3.560 3.580 5,362,895 -0.99(-21.66%)
Feb 27, 2017 4.230 4.600 4.230 4.570 1,208,987 +0.33(+7.78%)
Feb 24, 2017 4.200 4.300 4.180 4.240 612,050 -0.02(-0.47%)
Feb 23, 2017 4.250 4.325 4.190 4.260 649,431 +0.01(+0.24%)
Feb 22, 2017 4.350 4.480 4.250 4.250 1,076,657 -0.11(-2.52%)
Feb 21, 2017 4.540 4.560 4.350 4.360 971,422 -0.14(-3.11%)
Feb 17, 2017 4.500 4.500 4.500 0 -0.14(-3.02%)
Feb 16, 2017 4.810 4.810 4.620 4.640 1,014,783 -0.16(-3.33%)
Feb 15, 2017 4.580 4.810 4.540 4.800 1,604,132 +0.20(+4.35%)
Feb 14, 2017 4.450 4.610 4.410 4.600 762,076 +0.14(+3.14%)
Feb 13, 2017 4.500 4.610 4.450 4.460 1,027,684 -0.02(-0.45%)
Feb 10, 2017 4.320 4.540 4.320 4.480 1,741,588 +0.16(+3.70%)
Feb 09, 2017 4.370 4.460 4.300 4.320 1,640,473 -0.07(-1.59%)
Feb 08, 2017 4.420 4.545 4.310 4.390 1,781,811 -0.04(-0.90%)
Feb 07, 2017 4.570 4.700 4.430 4.430 1,424,293 -0.14(-3.06%)
Feb 06, 2017 4.560 4.700 4.530 4.570 1,489,237 -0.02(-0.44%)
Feb 03, 2017 4.660 4.740 4.560 4.590 1,221,172 -0.07(-1.50%)
Feb 02, 2017 4.650 4.750 4.580 4.660 1,033,943 -0.04(-0.85%)
Feb 01, 2017 4.790 4.860 4.640 4.700 1,698,693 -0.06(-1.26%)
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%)
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.