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 (%)
Apr 16, 2019 1.390 1.390 1.390 0 -0.01(-0.71%)
Apr 15, 2019 1.440 1.481 1.400 1.400 161,433 -0.05(-3.45%)
Apr 12, 2019 1.440 1.540 1.380 1.450 558,500 +0.01(+0.69%)
Apr 11, 2019 1.410 1.440 1.400 1.440 368,732 +0.03(+2.13%)
Apr 10, 2019 1.430 1.440 1.400 1.410 72,268 -0.02(-1.40%)
Apr 09, 2019 1.470 1.500 1.410 1.430 156,718 -0.05(-3.38%)
Apr 08, 2019 1.440 1.513 1.400 1.480 315,343 +0.07(+4.96%)
Apr 05, 2019 1.410 1.440 1.400 1.410 98,500 +0.02(+1.44%)
Apr 04, 2019 1.410 1.450 1.390 1.390 255,411 -0.02(-1.42%)
Apr 03, 2019 1.450 1.460 1.400 1.410 85,085 -0.02(-1.40%)
Apr 02, 2019 1.410 1.450 1.380 1.430 121,500 +0.01(+0.70%)
Apr 01, 2019 1.430 1.450 1.400 1.420 101,038 +0.01(+0.71%)
Mar 29, 2019 1.430 1.470 1.400 1.410 53,500 -0.02(-1.40%)
Mar 28, 2019 1.420 1.470 1.410 1.430 77,509 +0.01(+0.70%)
Mar 27, 2019 1.440 1.455 1.410 1.420 136,386 -0.01(-0.70%)
Mar 26, 2019 1.470 1.490 1.430 1.430 146,404 -0.03(-2.05%)
Mar 25, 2019 1.490 1.500 1.440 1.460 58,389 -0.05(-3.31%)
Mar 22, 2019 1.500 1.540 1.450 1.510 113,500 +0.01(+0.67%)
Mar 21, 2019 1.540 1.550 1.480 1.500 144,324 -0.05(-3.23%)
Mar 20, 2019 1.530 1.560 1.450 1.550 101,943 +0.02(+1.31%)
Mar 19, 2019 1.580 1.600 1.530 1.530 54,413 -0.03(-1.92%)
Mar 18, 2019 1.550 1.600 1.530 1.560 181,635 +0.00(+0.00%)
Mar 15, 2019 1.540 1.560 1.500 1.560 228,100 +0.01(+0.65%)
Mar 14, 2019 1.550 1.560 1.410 1.550 313,467 +0.01(+0.65%)
Mar 13, 2019 1.530 1.570 1.520 1.540 165,491 +0.01(+0.65%)
Mar 12, 2019 1.550 1.580 1.520 1.530 107,051 -0.03(-1.92%)
Mar 11, 2019 1.550 1.580 1.530 1.560 132,951 +0.03(+1.96%)
Mar 08, 2019 1.540 1.590 1.510 1.530 90,900 -0.02(-1.29%)
Mar 07, 2019 1.520 1.600 1.510 1.550 276,723 +0.04(+2.65%)
Mar 06, 2019 1.610 1.610 1.495 1.510 466,821 -0.10(-6.21%)
Mar 05, 2019 1.560 1.630 1.560 1.610 390,060 +0.05(+3.21%)
Mar 04, 2019 1.550 1.620 1.510 1.560 557,489 +0.07(+4.70%)
Mar 01, 2019 1.430 1.500 1.430 1.490 464,000 +0.07(+4.93%)
Feb 28, 2019 1.450 1.470 1.410 1.420 119,895 -0.03(-2.07%)
Feb 27, 2019 1.490 1.530 1.420 1.450 432,780 -0.03(-2.03%)
Feb 26, 2019 1.480 1.530 1.400 1.480 480,523 +0.02(+1.37%)
Feb 25, 2019 1.420 1.470 1.400 1.460 617,795 +0.08(+5.80%)
Feb 22, 2019 1.320 1.380 1.320 1.380 262,100 +0.07(+5.34%)
Feb 21, 2019 1.330 1.350 1.310 1.310 343,525 -0.02(-1.50%)
Feb 20, 2019 1.380 1.380 1.312 1.330 210,084 -0.03(-2.21%)
Feb 19, 2019 1.400 1.420 1.341 1.360 683,381 -0.04(-2.86%)
Feb 15, 2019 1.430 1.480 1.400 1.400 232,100 -0.03(-2.10%)
Feb 14, 2019 1.390 1.450 1.390 1.430 129,934 +0.03(+2.14%)
Feb 13, 2019 1.360 1.400 1.360 1.400 138,078 +0.03(+2.19%)
Feb 12, 2019 1.370 1.400 1.340 1.370 123,111 +0.02(+1.48%)
Feb 11, 2019 1.320 1.370 1.320 1.350 245,018 +0.03(+2.27%)
Feb 08, 2019 1.340 1.350 1.310 1.320 315,600 +0.00(+0.00%)
Feb 07, 2019 1.260 1.340 1.250 1.320 2,517,550 +0.04(+3.13%)
Feb 06, 2019 1.240 1.290 1.230 1.280 124,708 +0.05(+4.07%)
Feb 05, 2019 1.240 1.280 1.210 1.230 162,297 -0.01(-0.81%)
Feb 04, 2019 1.240 1.260 1.230 1.240 84,403 -0.01(-0.80%)
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.