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 27, 2015 54.60 55.68 52.15 53.73 171,961 -1.06(-1.94%)
Feb 26, 2015 54.86 55.35 53.27 54.80 211,296 -0.22(-0.40%)
Feb 25, 2015 52.53 55.28 52.52 55.02 326,260 +2.24(+4.24%)
Feb 24, 2015 57.78 57.78 51.51 52.78 617,799 -4.81(-8.35%)
Feb 23, 2015 55.88 58.29 55.84 57.59 383,890 +1.77(+3.17%)
Feb 20, 2015 55.18 56.01 54.31 55.82 207,723 +0.85(+1.55%)
Feb 19, 2015 55.22 55.69 53.55 54.97 198,663 +0.02(+0.04%)
Feb 18, 2015 54.12 55.00 53.19 54.95 188,991 +1.68(+3.15%)
Feb 17, 2015 51.00 53.31 50.63 53.27 230,979 +2.16(+4.23%)
Feb 13, 2015 51.26 51.11 51.11 51.11 127,800 +0.12(+0.24%)
Feb 12, 2015 50.28 51.48 49.95 50.99 135,969 +0.88(+1.76%)
Feb 11, 2015 50.11 50.99 49.22 50.11 178,207 +0.05(+0.10%)
Feb 10, 2015 49.77 50.99 49.60 50.06 154,727 +0.64(+1.30%)
Feb 09, 2015 49.19 50.56 49.05 49.42 186,634 -0.15(-0.30%)
Feb 06, 2015 50.88 51.51 49.17 49.57 138,474 -1.09(-2.15%)
Feb 05, 2015 51.15 51.69 50.03 50.66 219,935 +0.97(+1.95%)
Feb 04, 2015 49.66 49.99 47.74 49.69 215,111 -0.38(-0.76%)
Feb 03, 2015 51.89 52.00 48.90 50.07 430,931 -1.85(-3.56%)
Feb 02, 2015 54.55 56.20 51.01 51.92 412,893 -4.33(-7.70%)
Jan 30, 2015 55.52 57.89 55.01 56.25 226,994 +0.42(+0.75%)
Jan 29, 2015 55.00 56.15 53.75 55.83 135,780 +0.78(+1.43%)
Jan 28, 2015 57.16 57.97 54.12 55.05 265,909 -2.06(-3.62%)
Jan 27, 2015 54.75 57.63 54.19 57.11 291,284 +1.73(+3.12%)
Jan 26, 2015 56.01 56.75 54.97 55.38 257,443 -0.14(-0.25%)
Jan 23, 2015 53.69 55.72 53.08 55.52 214,032 +2.04(+3.81%)
Jan 22, 2015 53.45 54.45 51.60 53.48 306,784 +0.18(+0.34%)
Jan 21, 2015 54.21 56.00 53.09 53.30 330,482 -0.69(-1.28%)
Jan 20, 2015 49.96 54.16 49.28 53.99 341,055 +4.28(+8.61%)
Jan 16, 2015 48.74 50.19 48.43 49.71 183,322 +0.58(+1.18%)
Jan 15, 2015 49.74 50.07 48.49 49.13 168,492 -0.68(-1.37%)
Jan 14, 2015 49.81 51.30 49.50 49.81 181,014 -0.51(-1.01%)
Jan 13, 2015 51.03 52.80 50.03 50.32 305,268 -0.96(-1.87%)
Jan 12, 2015 51.19 51.93 50.23 51.28 220,011 +0.35(+0.69%)
Jan 09, 2015 51.09 51.88 49.07 50.93 199,112 +0.03(+0.06%)
Jan 08, 2015 49.15 51.20 49.15 50.90 353,283 +2.32(+4.78%)
Jan 07, 2015 46.87 48.90 46.87 48.58 277,098 +2.17(+4.68%)
Jan 06, 2015 46.88 47.75 45.65 46.41 275,368 -0.16(-0.34%)
Jan 05, 2015 45.55 47.51 44.79 46.57 247,956 +0.97(+2.13%)
Jan 02, 2015 45.30 46.14 44.30 45.60 214,443 +0.73(+1.63%)
Dec 31, 2014 44.51 44.87 44.87 44.87 231,800 +0.60(+1.36%)
Dec 30, 2014 44.00 45.19 44.00 44.27 341,573 +0.27(+0.61%)
Dec 29, 2014 45.24 45.24 43.42 44.00 245,428 -1.03(-2.29%)
Dec 26, 2014 45.22 45.68 44.76 45.03 83,225 +0.10(+0.22%)
Dec 24, 2014 44.15 44.93 44.93 44.93 98,400 +1.06(+2.42%)
Dec 23, 2014 46.25 47.69 43.60 43.87 299,493 -2.29(-4.96%)
Dec 22, 2014 47.17 47.79 46.02 46.16 267,787 -0.84(-1.79%)
Dec 19, 2014 47.11 47.47 45.12 47.00 1,451,487 -0.47(-0.99%)
Dec 18, 2014 47.90 48.38 47.00 47.47 272,349 +0.08(+0.17%)
Dec 17, 2014 45.94 47.53 45.81 47.39 255,324 +1.45(+3.16%)
Dec 16, 2014 45.89 47.47 45.18 45.94 240,583 +0.36(+0.79%)
Dec 15, 2014 49.49 49.78 45.38 45.58 408,777 -3.25(-6.66%)
Dec 12, 2014 47.38 50.00 47.38 48.83 286,907 +1.19(+2.50%)
Dec 11, 2014 48.48 48.61 47.13 47.64 265,425 -0.85(-1.75%)
Dec 10, 2014 46.24 48.99 46.24 48.49 459,791 +2.32(+5.02%)
Dec 09, 2014 45.33 47.07 44.50 46.17 391,105 +0.22(+0.48%)
Dec 08, 2014 45.13 46.92 45.00 45.95 293,957 +1.04(+2.32%)
Dec 05, 2014 43.46 45.00 43.41 44.91 231,252 +1.53(+3.53%)
Dec 04, 2014 43.38 43.80 42.99 43.38 248,775 +0.09(+0.21%)
Dec 03, 2014 42.91 43.50 42.17 43.29 286,006 +0.59(+1.38%)
Dec 02, 2014 41.00 43.02 41.00 42.70 170,638 +1.93(+4.73%)
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.