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%)
Feb 01, 2019 1.260 1.275 1.230 1.250 72,400 -0.01(-0.79%)
Jan 31, 2019 1.270 1.270 1.220 1.260 51,778 +0.02(+1.61%)
Jan 30, 2019 1.270 1.280 1.210 1.240 142,644 -0.03(-2.36%)
Jan 29, 2019 1.280 1.300 1.250 1.270 94,437 -0.03(-2.31%)
Jan 28, 2019 1.270 1.300 1.240 1.300 65,578 +0.03(+2.36%)
Jan 25, 2019 1.250 1.300 1.250 1.270 113,500 +0.01(+0.79%)
Jan 24, 2019 1.260 1.300 1.240 1.260 102,319 -0.02(-1.56%)
Jan 23, 2019 1.350 1.350 1.270 1.280 240,001 -0.06(-4.48%)
Jan 22, 2019 1.380 1.380 1.310 1.340 132,858 -0.05(-3.60%)
Jan 18, 2019 1.400 1.400 1.340 1.390 92,900 +0.01(+0.72%)
Jan 17, 2019 1.380 1.400 1.370 1.380 70,011 -0.01(-0.72%)
Jan 16, 2019 1.410 1.430 1.368 1.390 79,240 -0.04(-2.80%)
Jan 15, 2019 1.380 1.430 1.360 1.430 102,716 +0.06(+4.38%)
Jan 14, 2019 1.390 1.410 1.365 1.370 118,757 -0.02(-1.44%)
Jan 11, 2019 1.380 1.410 1.370 1.390 95,900 -0.01(-0.71%)
Jan 10, 2019 1.350 1.440 1.311 1.400 161,109 +0.04(+2.94%)
Jan 09, 2019 1.400 1.427 1.303 1.360 165,837 -0.02(-1.45%)
Jan 08, 2019 1.310 1.430 1.310 1.380 1,067,559 +0.08(+6.15%)
Jan 07, 2019 1.300 1.400 1.280 1.300 245,516 +0.05(+4.00%)
Jan 04, 2019 1.220 1.330 1.180 1.250 110,300 +0.04(+3.31%)
Jan 03, 2019 1.270 1.294 1.200 1.210 82,019 -0.06(-4.72%)
Jan 02, 2019 1.180 1.300 1.160 1.270 169,096 +0.07(+5.83%)
Dec 31, 2018 1.150 1.280 1.070 1.200 644,700 +0.08(+7.14%)
Dec 28, 2018 1.070 1.150 1.050 1.120 1,141,200 +0.05(+4.67%)
Dec 27, 2018 1.080 1.150 1.020 1.070 863,443 -0.02(-1.83%)
Dec 26, 2018 1.130 1.180 1.080 1.090 428,941 -0.03(-2.68%)
Dec 24, 2018 1.150 1.180 1.100 1.120 211,200 -0.03(-2.61%)
Dec 21, 2018 1.160 1.180 1.110 1.150 659,200 -0.02(-1.71%)
Dec 20, 2018 1.220 1.240 1.150 1.170 772,032 -0.07(-5.65%)
Dec 19, 2018 1.240 1.260 1.171 1.240 127,036 -0.01(-0.80%)
Dec 18, 2018 1.270 1.320 1.220 1.250 116,037 -0.02(-1.57%)
Dec 17, 2018 1.360 1.380 1.270 1.270 316,051 -0.11(-7.97%)
Dec 14, 2018 1.400 1.460 1.340 1.380 226,300 -0.03(-2.13%)
Dec 13, 2018 1.430 1.520 1.410 1.410 139,892 -0.04(-2.76%)
Dec 12, 2018 1.470 1.490 1.420 1.450 254,639 -0.02(-1.36%)
Dec 11, 2018 1.600 1.620 1.460 1.470 243,098 -0.13(-8.24%)
Dec 10, 2018 1.650 1.660 1.570 1.602 87,351 -0.04(-2.32%)
Dec 07, 2018 1.720 1.740 1.620 1.640 133,900 -0.07(-4.09%)
Dec 06, 2018 1.700 1.750 1.700 1.710 96,801 -0.05(-2.84%)
Dec 04, 2018 1.810 1.830 1.750 1.760 123,000 -0.07(-3.83%)
Dec 03, 2018 1.850 1.870 1.800 1.830 73,859 -0.03(-1.61%)
Nov 30, 2018 1.800 1.880 1.750 1.860 320,900 +0.06(+3.33%)
Nov 29, 2018 1.770 1.840 1.770 1.800 54,466 +0.02(+1.12%)
Nov 28, 2018 1.780 1.850 1.760 1.780 91,683 -0.03(-1.66%)
Nov 27, 2018 1.810 1.850 1.765 1.810 111,126 -0.02(-1.09%)
Nov 26, 2018 1.920 1.920 1.795 1.830 77,153 -0.08(-4.19%)
Nov 23, 2018 1.840 1.950 1.820 1.910 24,400 +0.06(+3.24%)
Nov 21, 2018 1.850 1.850 1.850 0 +0.01(+0.54%)
Nov 20, 2018 1.880 1.900 1.830 1.840 208,868 -0.06(-3.16%)
Nov 19, 2018 1.900 1.940 1.840 1.900 83,400 -0.05(-2.56%)
Nov 16, 2018 1.940 1.970 1.860 1.950 135,800 +0.00(+0.00%)
Nov 15, 2018 1.820 1.970 1.820 1.950 210,878 +0.03(+1.56%)
Nov 14, 2018 2.060 2.060 1.900 1.920 257,637 -0.11(-5.42%)
Nov 13, 2018 2.150 2.160 2.000 2.030 226,262 -0.13(-6.02%)
Nov 12, 2018 2.180 2.220 2.070 2.160 222,452 -0.06(-2.70%)
Nov 09, 2018 2.250 2.250 2.190 2.220 77,800 -0.03(-1.33%)
Nov 08, 2018 2.240 2.280 2.210 2.250 236,422 +0.00(+0.00%)
Nov 07, 2018 2.280 2.280 2.230 2.250 82,646 -0.03(-1.32%)
Nov 06, 2018 2.240 2.280 2.200 2.280 96,353 +0.04(+1.79%)
Nov 05, 2018 2.290 2.300 2.210 2.240 73,792 -0.05(-2.18%)
Nov 02, 2018 2.310 2.310 2.250 2.290 108,200 -0.01(-0.43%)
Nov 01, 2018 2.270 2.319 2.200 2.300 188,740 +0.04(+1.77%)
Oct 31, 2018 2.280 2.330 2.220 2.260 160,266 +0.00(+0.00%)
Oct 30, 2018 2.250 2.300 2.240 2.260 36,760 +0.01(+0.44%)
Oct 29, 2018 2.290 2.450 2.230 2.250 70,434 -0.02(-0.88%)
Oct 26, 2018 2.370 2.370 2.230 2.270 126,200 -0.13(-5.42%)
Oct 25, 2018 2.360 2.450 2.310 2.400 238,563 +0.02(+0.84%)
Oct 24, 2018 2.250 2.380 2.220 2.380 150,846 +0.14(+6.25%)
Oct 23, 2018 2.260 2.260 2.160 2.240 100,676 -0.02(-0.88%)
Oct 22, 2018 2.230 2.280 2.210 2.260 143,301 +0.00(+0.00%)
Oct 19, 2018 2.320 2.320 2.260 2.260 79,000 -0.07(-3.00%)
Oct 18, 2018 2.350 2.350 2.270 2.330 64,104 -0.02(-0.85%)
Oct 17, 2018 2.310 2.350 2.280 2.350 47,788 +0.04(+1.73%)
Oct 16, 2018 2.300 2.340 2.270 2.310 38,219 +0.03(+1.32%)
Oct 15, 2018 2.320 2.340 2.270 2.280 45,843 -0.04(-1.72%)
Oct 12, 2018 2.310 2.360 2.300 2.320 95,800 +0.00(+0.00%)
Oct 11, 2018 2.300 2.340 2.250 2.320 112,702 +0.02(+0.87%)
Oct 10, 2018 2.310 2.340 2.300 2.300 93,734 -0.02(-0.86%)
Oct 09, 2018 2.310 2.370 2.300 2.320 154,196 -0.03(-1.28%)
Oct 08, 2018 2.410 2.410 2.320 2.350 85,624 -0.06(-2.49%)
Oct 05, 2018 2.520 2.520 2.400 2.410 82,700 -0.10(-3.98%)
Oct 04, 2018 2.530 2.570 2.485 2.510 234,523 -0.02(-0.79%)
Oct 03, 2018 2.450 2.560 2.415 2.530 146,255 +0.08(+3.27%)
Oct 02, 2018 2.380 2.460 2.360 2.450 116,315 +0.08(+3.38%)
Oct 01, 2018 2.360 2.384 2.350 2.370 72,922 +0.01(+0.42%)
Sep 28, 2018 2.360 2.400 2.350 2.360 79,500 +0.00(+0.00%)
Sep 27, 2018 2.380 2.400 2.340 2.360 47,749 -0.02(-0.84%)
Sep 26, 2018 2.380 2.450 2.370 2.380 96,096 +0.00(+0.00%)
Sep 25, 2018 2.410 2.410 2.350 2.380 113,639 -0.03(-1.24%)
Sep 24, 2018 2.360 2.480 2.360 2.410 96,844 +0.08(+3.43%)
Sep 21, 2018 2.460 2.460 2.330 2.330 226,600 -0.13(-5.28%)
Sep 20, 2018 2.420 2.480 2.390 2.460 117,467 +0.05(+2.07%)
Sep 19, 2018 2.370 2.440 2.350 2.410 187,595 +0.05(+2.12%)
Sep 18, 2018 2.360 2.390 2.320 2.360 78,430 +0.01(+0.43%)
Sep 17, 2018 2.400 2.400 2.325 2.350 66,862 -0.04(-1.67%)
Sep 14, 2018 2.420 2.420 2.370 2.390 49,700 -0.03(-1.24%)
Sep 13, 2018 2.360 2.460 2.360 2.420 82,983 +0.07(+2.98%)
Sep 12, 2018 2.360 2.380 2.300 2.350 114,389 -0.02(-0.84%)
Sep 11, 2018 2.390 2.400 2.350 2.370 104,289 -0.02(-0.84%)
Sep 10, 2018 2.410 2.430 2.370 2.390 65,308 +0.00(+0.00%)
Sep 07, 2018 2.480 2.530 2.390 2.390 76,700 -0.08(-3.24%)
Sep 06, 2018 2.470 2.510 2.410 2.470 157,742 -0.02(-0.80%)
Sep 05, 2018 2.540 2.540 2.470 2.490 87,790 -0.03(-1.19%)
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.