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 29, 2015 48.96 50.27 48.55 50.02 314,785 +0.88(+1.79%)
May 28, 2015 48.28 49.46 46.72 49.14 393,252 +0.89(+1.84%)
May 27, 2015 51.50 51.74 48.00 48.25 605,712 -3.87(-7.43%)
May 26, 2015 51.96 52.79 51.44 52.12 121,243 -0.27(-0.52%)
May 22, 2015 51.98 52.39 52.39 52.39 173,800 +0.50(+0.96%)
May 21, 2015 52.27 52.27 51.26 51.89 251,519 -0.47(-0.90%)
May 20, 2015 52.05 53.03 51.36 52.36 232,406 +0.23(+0.44%)
May 19, 2015 52.22 52.35 51.41 52.13 233,789 +0.08(+0.15%)
May 18, 2015 51.67 52.79 50.69 52.05 240,248 +0.03(+0.06%)
May 15, 2015 52.42 52.45 51.22 52.02 331,452 -0.56(-1.07%)
May 14, 2015 52.97 53.17 51.42 52.58 214,334 -0.20(-0.38%)
May 13, 2015 52.15 53.13 51.83 52.78 290,378 +0.74(+1.42%)
May 12, 2015 49.87 52.50 49.04 52.04 351,062 +3.25(+6.66%)
May 11, 2015 48.35 49.56 46.51 48.79 164,588 +0.23(+0.47%)
May 08, 2015 46.60 48.99 46.60 48.56 231,857 +2.52(+5.47%)
May 07, 2015 45.78 47.03 45.20 46.04 163,134 +0.40(+0.88%)
May 06, 2015 45.98 47.07 45.00 45.64 155,336 -0.18(-0.39%)
May 05, 2015 47.55 48.11 45.51 45.82 157,500 -1.81(-3.80%)
May 04, 2015 45.90 47.79 45.72 47.63 197,541 +1.65(+3.59%)
May 01, 2015 45.35 49.48 45.04 45.98 274,092 +0.70(+1.55%)
Apr 30, 2015 47.76 48.41 44.95 45.28 327,917 -2.44(-5.11%)
Apr 29, 2015 48.84 49.94 47.55 47.72 180,890 -1.50(-3.05%)
Apr 28, 2015 48.60 50.13 46.89 49.22 309,560 +0.19(+0.39%)
Apr 27, 2015 52.12 52.17 48.43 49.03 457,297 -3.12(-5.98%)
Apr 24, 2015 52.15 52.87 51.51 52.15 123,379 +0.17(+0.33%)
Apr 23, 2015 52.23 52.23 51.31 51.98 350,971 -0.37(-0.71%)
Apr 22, 2015 51.15 52.71 51.00 52.35 212,538 +1.09(+2.13%)
Apr 21, 2015 50.60 51.45 50.36 51.26 235,208 +0.97(+1.93%)
Apr 20, 2015 50.12 50.94 49.36 50.29 208,935 -0.28(-0.55%)
Apr 17, 2015 51.23 51.23 50.00 50.57 222,048 -1.23(-2.37%)
Apr 16, 2015 51.49 51.88 50.73 51.80 145,282 +0.60(+1.17%)
Apr 15, 2015 51.40 51.97 50.73 51.20 257,095 -0.06(-0.12%)
Apr 14, 2015 51.16 51.69 50.42 51.26 160,116 +0.31(+0.61%)
Apr 13, 2015 50.00 51.45 49.18 50.95 212,251 +0.96(+1.92%)
Apr 10, 2015 47.82 50.16 47.57 49.99 263,845 +2.36(+4.95%)
Apr 09, 2015 48.31 48.92 46.98 47.63 130,013 -0.46(-0.96%)
Apr 08, 2015 46.53 48.43 46.53 48.09 146,871 +1.38(+2.95%)
Apr 07, 2015 45.98 47.84 45.69 46.71 176,071 +0.56(+1.21%)
Apr 06, 2015 46.99 47.90 45.79 46.15 224,386 -0.93(-1.98%)
Apr 02, 2015 46.80 47.08 47.08 47.08 466,700 +0.60(+1.29%)
Apr 01, 2015 46.33 46.59 44.55 46.48 285,433 -0.05(-0.11%)
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%)
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.