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 (%)
Jul 31, 2018 2.420 2.610 2.385 2.490 247,847 +0.07(+2.89%)
Jul 30, 2018 2.460 2.480 2.400 2.420 140,548 -0.03(-1.22%)
Jul 27, 2018 2.530 2.540 2.400 2.450 218,200 -0.07(-2.78%)
Jul 26, 2018 2.500 2.550 2.500 2.520 94,884 +0.00(+0.20%)
Jul 25, 2018 2.540 2.560 2.500 2.515 176,175 -0.01(-0.59%)
Jul 24, 2018 2.590 2.610 2.530 2.530 195,431 -0.05(-1.94%)
Jul 23, 2018 2.600 2.610 2.570 2.580 133,817 -0.03(-1.15%)
Jul 20, 2018 2.610 2.620 2.577 2.610 122,904 -0.01(-0.38%)
Jul 19, 2018 2.630 2.685 2.620 2.620 150,268 -0.02(-0.76%)
Jul 18, 2018 2.660 2.660 2.610 2.640 72,271 -0.01(-0.56%)
Jul 17, 2018 2.650 2.680 2.620 2.655 112,416 -0.01(-0.19%)
Jul 16, 2018 2.690 2.690 2.640 2.660 100,190 -0.04(-1.48%)
Jul 13, 2018 2.750 2.750 2.670 2.700 85,063 -0.04(-1.46%)
Jul 12, 2018 2.730 2.745 2.667 2.740 125,281 +0.04(+1.48%)
Jul 11, 2018 2.720 2.720 2.660 2.700 99,610 -0.02(-0.74%)
Jul 10, 2018 2.730 2.740 2.650 2.720 191,800 -0.02(-0.73%)
Jul 09, 2018 2.850 2.850 2.720 2.740 190,308 -0.09(-3.18%)
Jul 06, 2018 2.780 2.870 2.770 2.830 125,901 +0.05(+1.80%)
Jul 05, 2018 2.770 2.820 2.760 2.780 110,839 +0.01(+0.36%)
Jul 03, 2018 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 02, 2018 2.730 2.840 2.670 2.770 167,184 +0.04(+1.47%)
Jun 29, 2018 2.630 2.740 2.610 2.730 170,554 +0.10(+3.80%)
Jun 28, 2018 2.650 2.650 2.540 2.630 2,159,364 -0.03(-1.13%)
Jun 27, 2018 2.630 2.707 2.610 2.660 264,748 +0.01(+0.38%)
Jun 26, 2018 2.710 2.710 2.620 2.650 279,388 -0.04(-1.49%)
Jun 25, 2018 2.650 2.710 2.600 2.690 377,751 +0.03(+1.13%)
Jun 22, 2018 2.730 2.760 2.600 2.660 1,255,602 -0.05(-1.85%)
Jun 21, 2018 2.890 2.900 2.700 2.710 1,322,849 -0.18(-6.23%)
Jun 20, 2018 2.960 2.990 2.860 2.890 715,719 -0.07(-2.36%)
Jun 19, 2018 3.010 3.020 2.950 2.960 351,943 -0.06(-1.99%)
Jun 18, 2018 3.080 3.130 3.000 3.020 212,681 -0.05(-1.63%)
Jun 15, 2018 3.100 3.001 3.070 370,645 +0.05(+1.66%)
Jun 14, 2018 3.050 3.070 2.990 3.020 342,937 -0.05(-1.63%)
Jun 13, 2018 3.110 3.160 3.050 3.070 312,637 -0.02(-0.65%)
Jun 12, 2018 3.230 3.360 3.000 3.090 746,200 -0.14(-4.33%)
Jun 11, 2018 3.000 3.265 2.980 3.230 1,115,490 +0.21(+6.95%)
Jun 08, 2018 3.150 3.250 3.000 3.020 2,323,936 -0.07(-2.27%)
Jun 07, 2018 3.250 4.500 3.000 3.090 24,749,168 +0.29(+10.36%)
Jun 06, 2018 2.810 2.820 2.780 2.800 112,976 +0.00(+0.00%)
Jun 05, 2018 2.800 2.840 2.780 2.800 114,389 +0.00(+0.00%)
Jun 04, 2018 2.820 2.850 2.780 2.800 98,381 -0.02(-0.71%)
Jun 01, 2018 2.760 2.840 2.760 2.820 93,585 +0.06(+2.17%)
May 31, 2018 2.740 2.810 2.740 2.760 101,505 +0.01(+0.36%)
May 30, 2018 2.710 2.770 2.710 2.750 151,770 +0.06(+2.23%)
May 29, 2018 2.780 2.800 2.680 2.690 219,606 -0.08(-2.89%)
May 25, 2018 2.770 2.770 2.770 0 -0.01(-0.36%)
May 24, 2018 2.790 2.800 2.759 2.780 124,023 +0.00(+0.18%)
May 23, 2018 2.810 2.840 2.770 2.775 57,821 -0.04(-1.25%)
May 22, 2018 2.760 2.860 2.760 2.810 128,505 +0.03(+1.08%)
May 21, 2018 2.880 2.900 2.770 2.780 98,026 -0.09(-3.14%)
May 18, 2018 2.920 2.920 2.840 2.870 110,344 -0.03(-1.03%)
May 17, 2018 2.850 2.920 2.800 2.900 199,142 +0.07(+2.47%)
May 16, 2018 2.750 2.850 2.740 2.830 194,821 +0.08(+2.91%)
May 15, 2018 2.700 2.760 2.700 2.750 244,064 +0.04(+1.66%)
May 14, 2018 2.760 2.780 2.690 2.705 117,796 -0.04(-1.28%)
May 11, 2018 2.640 2.800 2.640 2.740 417,761 +0.10(+3.79%)
May 10, 2018 2.620 2.700 2.620 2.640 110,480 +0.01(+0.38%)
May 09, 2018 2.620 2.640 2.600 2.630 157,620 +0.01(+0.38%)
May 08, 2018 2.630 2.647 2.555 2.620 129,017 -0.01(-0.38%)
May 07, 2018 2.670 2.670 2.620 2.630 74,126 -0.01(-0.38%)
May 04, 2018 2.600 2.680 2.561 2.640 132,726 +0.06(+2.33%)
May 03, 2018 2.670 2.670 2.550 2.580 133,290 -0.08(-3.01%)
May 02, 2018 2.620 2.705 2.590 2.660 102,299 +0.04(+1.53%)
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.