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 (%)
Mar 31, 2016 41.00 43.05 40.62 42.27 488,717 +1.27(+3.10%)
Mar 30, 2016 44.05 45.60 40.92 41.00 687,394 -2.65(-6.07%)
Mar 29, 2016 40.76 43.75 40.30 43.65 583,415 +2.64(+6.44%)
Mar 28, 2016 41.43 41.80 40.17 41.01 492,643 -0.08(-0.19%)
Mar 24, 2016 39.75 41.09 41.09 41.09 452,200 +0.69(+1.71%)
Mar 23, 2016 43.00 43.91 40.28 40.40 500,206 -2.35(-5.50%)
Mar 22, 2016 41.24 43.41 41.24 42.75 467,843 +1.36(+3.29%)
Mar 21, 2016 40.78 43.11 40.51 41.39 568,386 +0.56(+1.37%)
Mar 18, 2016 40.40 41.57 38.70 40.83 1,190,503 +0.38(+0.94%)
Mar 17, 2016 42.20 42.39 40.00 40.45 496,640 -1.75(-4.15%)
Mar 16, 2016 41.20 43.11 40.92 42.20 477,190 +1.01(+2.45%)
Mar 15, 2016 44.51 44.55 40.24 41.19 607,491 -4.02(-8.89%)
Mar 14, 2016 43.50 45.92 40.94 45.21 549,553 +2.04(+4.73%)
Mar 11, 2016 41.13 43.54 40.84 43.17 424,749 +2.51(+6.17%)
Mar 10, 2016 42.12 42.60 40.08 40.66 623,788 -1.11(-2.66%)
Mar 09, 2016 44.19 44.76 39.75 41.77 926,578 -2.29(-5.20%)
Mar 08, 2016 47.39 47.39 43.88 44.06 581,900 -3.35(-7.07%)
Mar 07, 2016 44.97 47.85 44.97 47.41 923,750 +2.20(+4.87%)
Mar 04, 2016 46.06 46.97 44.54 45.21 1,090,811 -0.11(-0.24%)
Mar 03, 2016 49.21 49.70 44.70 45.32 746,257 -3.92(-7.96%)
Mar 02, 2016 46.64 49.47 45.72 49.24 1,440,389 +2.49(+5.33%)
Mar 01, 2016 46.01 46.81 44.10 46.75 449,418 +1.71(+3.80%)
Feb 29, 2016 46.59 47.00 44.61 45.04 699,062 -1.67(-3.58%)
Feb 26, 2016 46.36 47.70 44.23 46.71 440,188 +0.35(+0.75%)
Feb 25, 2016 47.48 49.39 45.43 46.36 528,785 -0.73(-1.55%)
Feb 24, 2016 45.56 47.46 43.72 47.09 646,031 +1.72(+3.79%)
Feb 23, 2016 48.19 49.16 45.06 45.37 551,541 -3.39(-6.95%)
Feb 22, 2016 47.87 49.97 47.36 48.76 455,869 +1.29(+2.72%)
Feb 19, 2016 45.17 48.92 44.51 47.47 459,179 +1.73(+3.78%)
Feb 18, 2016 50.06 50.35 44.75 45.74 453,460 -4.23(-8.47%)
Feb 17, 2016 48.19 50.42 47.35 49.97 467,782 +2.09(+4.37%)
Feb 16, 2016 48.14 50.13 47.18 47.88 454,116 +0.41(+0.86%)
Feb 12, 2016 46.87 47.47 47.47 47.47 494,200 +1.50(+3.26%)
Feb 11, 2016 45.50 47.51 42.63 45.97 611,339 -1.06(-2.25%)
Feb 10, 2016 46.94 50.66 46.42 47.03 564,161 +0.69(+1.49%)
Feb 09, 2016 46.00 47.93 44.80 46.34 560,300 -0.89(-1.88%)
Feb 08, 2016 48.44 50.84 46.29 47.23 584,445 -3.64(-7.16%)
Feb 05, 2016 53.45 54.95 50.18 50.87 421,478 -2.86(-5.32%)
Feb 04, 2016 50.64 55.00 50.00 53.73 489,441 +2.74(+5.37%)
Feb 03, 2016 53.40 54.80 48.67 50.99 738,958 -2.05(-3.87%)
Feb 02, 2016 56.56 57.10 52.47 53.04 430,657 -4.52(-7.85%)
Feb 01, 2016 53.82 58.13 52.43 57.56 576,166 +3.37(+6.22%)
Jan 29, 2016 53.30 54.97 52.51 54.19 849,500 +0.80(+1.50%)
Jan 28, 2016 56.03 56.38 52.51 53.39 1,055,301 -2.27(-4.08%)
Jan 27, 2016 55.79 57.74 54.68 55.66 773,421 -0.51(-0.91%)
Jan 26, 2016 57.53 58.52 55.30 56.17 613,778 -0.83(-1.46%)
Jan 25, 2016 59.81 60.32 56.95 57.00 878,732 -2.82(-4.71%)
Jan 22, 2016 58.13 60.01 56.66 59.82 511,861 +2.81(+4.93%)
Jan 21, 2016 60.52 61.56 54.22 57.01 852,833 -3.41(-5.64%)
Jan 20, 2016 59.00 61.91 57.00 60.42 909,568 +0.23(+0.38%)
Jan 19, 2016 64.82 65.30 58.00 60.19 816,195 -3.67(-5.75%)
Jan 15, 2016 61.67 63.86 63.86 63.86 626,900 -0.48(-0.75%)
Jan 14, 2016 66.42 66.97 62.18 64.34 788,701 -0.80(-1.23%)
Jan 13, 2016 68.25 69.82 64.01 65.14 1,052,506 -3.62(-5.26%)
Jan 12, 2016 64.96 69.99 64.96 68.76 597,583 +4.77(+7.45%)
Jan 11, 2016 66.32 66.51 61.10 63.99 706,541 -1.35(-2.07%)
Jan 08, 2016 67.63 69.61 65.15 65.34 531,250 -2.35(-3.47%)
Jan 07, 2016 69.26 69.58 66.01 67.69 773,160 -2.41(-3.44%)
Jan 06, 2016 72.85 73.66 68.82 70.10 635,452 -3.97(-5.36%)
Jan 05, 2016 73.22 75.63 72.05 74.07 392,147 +0.85(+1.16%)
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.