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 (%)
Mar 31, 2015 47.86 48.34 46.38 46.53 262,586 -1.47(-3.06%)
Mar 30, 2015 49.67 50.12 47.75 48.00 355,408 -1.09(-2.22%)
Mar 27, 2015 47.95 50.00 47.95 49.09 275,870 +2.06(+4.38%)
Mar 26, 2015 46.59 47.76 46.01 47.03 350,997 -0.12(-0.25%)
Mar 25, 2015 50.61 51.18 47.11 47.15 409,939 -3.46(-6.84%)
Mar 24, 2015 50.44 52.23 50.16 50.61 164,274 +0.36(+0.72%)
Mar 23, 2015 51.17 51.83 49.79 50.25 330,272 -1.15(-2.24%)
Mar 20, 2015 53.00 53.84 50.85 51.40 386,454 -1.60(-3.02%)
Mar 19, 2015 52.18 53.19 52.18 53.00 323,928 +0.89(+1.71%)
Mar 18, 2015 53.05 53.35 51.90 52.11 211,148 -0.85(-1.60%)
Mar 17, 2015 53.00 53.60 52.83 52.96 338,200 -0.36(-0.68%)
Mar 16, 2015 53.07 53.49 52.50 53.32 398,750 +0.32(+0.60%)
Mar 13, 2015 53.25 53.78 52.21 53.00 282,837 -0.15(-0.28%)
Mar 12, 2015 53.23 53.40 52.69 53.15 182,156 +0.27(+0.51%)
Mar 11, 2015 52.90 53.62 52.10 52.88 327,576 -0.30(-0.56%)
Mar 10, 2015 52.79 53.69 52.29 53.18 223,993 +0.18(+0.34%)
Mar 09, 2015 53.26 53.58 52.12 53.00 220,867 -0.19(-0.36%)
Mar 06, 2015 53.00 53.84 52.54 53.19 271,130 -0.29(-0.54%)
Mar 05, 2015 54.33 54.79 53.11 53.48 457,534 -0.43(-0.80%)
Mar 04, 2015 53.52 54.50 53.06 53.91 344,142 +0.04(+0.07%)
Mar 03, 2015 53.99 54.82 52.50 53.87 138,911 -0.08(-0.15%)
Mar 02, 2015 53.48 54.23 52.51 53.95 197,269 +0.22(+0.40%)
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%)
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.