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 (%)
May 30, 2014 41.13 41.46 40.00 40.70 409,562 -0.30(-0.73%)
May 29, 2014 40.76 41.39 40.28 41.00 570,782 +0.51(+1.26%)
May 28, 2014 40.88 40.90 39.01 40.49 526,924 +0.66(+1.66%)
May 27, 2014 39.08 40.16 38.86 39.83 570,744 +1.80(+4.73%)
May 23, 2014 37.63 38.03 38.03 38.03 336,300 +0.52(+1.39%)
May 22, 2014 37.56 38.67 36.95 37.51 409,961 +0.51(+1.38%)
May 21, 2014 38.99 39.46 36.78 37.00 1,084,457 -2.16(-5.52%)
May 20, 2014 38.33 40.88 36.75 39.16 3,434,002 +7.70(+24.48%)
May 19, 2014 30.85 32.02 30.85 31.46 211,101 +0.38(+1.22%)
May 16, 2014 30.92 31.42 30.27 31.08 154,131 +0.05(+0.16%)
May 15, 2014 31.16 31.85 30.55 31.03 168,077 -0.38(-1.21%)
May 14, 2014 30.49 32.83 30.49 31.41 505,402 +0.96(+3.15%)
May 13, 2014 31.03 31.91 30.30 30.45 907,131 -0.58(-1.87%)
May 12, 2014 31.00 32.12 31.00 31.03 199,277 +0.24(+0.78%)
May 09, 2014 30.30 31.49 30.17 30.79 166,247 +0.23(+0.75%)
May 08, 2014 30.95 31.97 30.22 30.56 237,231 -0.60(-1.93%)
May 07, 2014 32.52 32.59 30.97 31.16 227,838 -1.41(-4.33%)
May 06, 2014 32.57 33.00 32.19 32.57 143,557 -0.02(-0.06%)
May 05, 2014 32.36 32.72 31.25 32.59 140,199 -0.16(-0.49%)
May 02, 2014 33.11 33.11 31.58 32.75 94,149 -0.14(-0.43%)
May 01, 2014 33.77 33.77 31.48 32.89 147,112 -1.10(-3.24%)
Apr 30, 2014 33.23 34.04 32.95 33.99 80,054 +0.54(+1.61%)
Apr 29, 2014 32.86 33.66 32.14 33.45 75,759 +0.89(+2.73%)
Apr 28, 2014 32.77 34.10 31.00 32.56 123,785 +0.01(+0.03%)
Apr 25, 2014 34.54 34.54 32.19 32.55 157,681 -2.23(-6.41%)
Apr 24, 2014 35.19 35.97 33.17 34.78 113,068 -0.33(-0.94%)
Apr 23, 2014 34.73 35.98 34.15 35.11 367,378 +0.18(+0.52%)
Apr 22, 2014 33.43 36.97 33.43 34.93 384,932 +2.43(+7.48%)
Apr 21, 2014 31.96 32.54 31.37 32.50 235,552 +0.73(+2.30%)
Apr 17, 2014 31.64 31.77 31.77 31.77 131,500 -0.06(-0.19%)
Apr 16, 2014 31.71 31.97 30.92 31.83 199,050 +0.45(+1.43%)
Apr 15, 2014 31.86 32.92 30.13 31.38 420,286 -0.46(-1.44%)
Apr 14, 2014 31.26 32.95 30.43 31.84 371,441 +0.78(+2.51%)
Apr 11, 2014 30.99 33.08 30.33 31.06 360,785 -0.31(-0.99%)
Apr 10, 2014 31.45 31.73 30.37 31.37 310,754 -0.22(-0.70%)
Apr 09, 2014 31.53 32.01 31.10 31.59 237,518 +0.28(+0.89%)
Apr 08, 2014 32.14 32.33 30.50 31.31 352,649 -0.67(-2.10%)
Apr 07, 2014 32.03 32.53 31.50 31.98 456,138 -0.16(-0.50%)
Apr 04, 2014 31.47 32.98 30.56 32.14 476,406 +0.75(+2.39%)
Apr 03, 2014 33.51 33.51 31.00 31.39 337,295 -1.63(-4.94%)
Apr 02, 2014 33.83 34.16 32.75 33.02 133,189 -0.71(-2.10%)
Apr 01, 2014 35.70 35.84 33.50 33.73 443,397 -1.95(-5.45%)
Mar 31, 2014 33.54 36.22 33.27 35.67 228,119 +2.47(+7.45%)
Mar 28, 2014 36.16 37.48 33.00 33.20 189,742 -2.80(-7.78%)
Mar 27, 2014 34.63 36.69 33.86 36.00 153,824 +1.17(+3.36%)
Mar 26, 2014 34.17 36.20 33.00 34.83 391,502 +0.81(+2.38%)
Mar 25, 2014 35.50 36.13 33.81 34.02 165,172 -0.88(-2.52%)
Mar 24, 2014 35.84 35.98 33.73 34.90 398,165 -1.06(-2.95%)
Mar 21, 2014 38.10 38.39 35.56 35.96 288,558 -2.02(-5.32%)
Mar 20, 2014 37.62 38.84 36.91 37.98 134,341 +0.16(+0.42%)
Mar 19, 2014 36.81 38.02 36.81 37.82 188,349 +0.96(+2.60%)
Mar 18, 2014 37.35 37.69 36.32 36.86 114,888 -0.48(-1.29%)
Mar 17, 2014 37.41 38.86 37.26 37.34 134,807 +0.28(+0.76%)
Mar 14, 2014 35.55 37.11 35.29 37.06 89,837 +1.28(+3.58%)
Mar 13, 2014 36.85 37.15 34.16 35.78 152,591 -0.82(-2.24%)
Mar 12, 2014 36.14 37.12 35.78 36.60 74,520 +0.09(+0.25%)
Mar 11, 2014 36.85 37.08 35.37 36.51 170,416 -0.09(-0.25%)
Mar 10, 2014 36.95 37.65 36.08 36.60 142,534 -0.36(-0.97%)
Mar 07, 2014 38.67 40.05 35.58 36.96 399,298 -1.29(-3.37%)
Mar 06, 2014 39.52 42.54 36.71 38.25 469,807 -0.69(-1.77%)
Mar 05, 2014 37.76 40.00 37.76 38.94 304,249 +1.28(+3.41%)
Mar 04, 2014 34.30 38.93 34.30 37.66 298,405 +3.87(+11.44%)
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.