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 29, 2016 64.94 65.02 63.36 64.24 586,952 -0.79(-1.21%)
Jul 28, 2016 65.00 65.96 64.07 65.03 462,267 +0.05(+0.08%)
Jul 27, 2016 64.43 65.26 63.55 64.98 354,381 +0.90(+1.40%)
Jul 26, 2016 63.00 64.48 62.23 64.08 331,400 +0.84(+1.33%)
Jul 25, 2016 64.45 64.86 62.83 63.24 365,369 -0.97(-1.51%)
Jul 22, 2016 63.47 64.60 62.51 64.21 376,754 +1.14(+1.81%)
Jul 21, 2016 62.27 63.50 62.27 63.07 550,694 +1.23(+1.99%)
Jul 20, 2016 58.38 61.96 58.18 61.84 574,557 +3.52(+6.04%)
Jul 19, 2016 58.36 59.40 58.00 58.32 415,267 -0.53(-0.90%)
Jul 18, 2016 58.41 58.94 57.17 58.85 464,892 +0.45(+0.77%)
Jul 15, 2016 55.87 58.56 55.71 58.40 537,108 +2.79(+5.02%)
Jul 14, 2016 54.33 56.15 53.81 55.61 595,091 +1.94(+3.61%)
Jul 13, 2016 55.76 55.80 53.53 53.67 505,547 -1.49(-2.70%)
Jul 12, 2016 55.31 55.87 54.71 55.16 319,582 +0.26(+0.47%)
Jul 11, 2016 55.49 56.17 54.84 54.90 291,841 -0.17(-0.31%)
Jul 08, 2016 53.53 55.43 53.52 55.07 378,321 +1.55(+2.90%)
Jul 07, 2016 53.77 53.79 52.31 53.52 309,091 +1.24(+2.37%)
Jul 05, 2016 52.43 52.71 50.84 52.28 438,919 -0.43(-0.82%)
Jul 01, 2016 51.20 52.71 52.71 52.71 596,400 +1.68(+3.29%)
Jun 30, 2016 51.86 52.25 50.25 51.03 693,481 -0.95(-1.83%)
Jun 29, 2016 52.41 53.64 50.84 51.98 379,330 +0.30(+0.58%)
Jun 28, 2016 51.04 52.16 50.29 51.68 604,860 +1.71(+3.42%)
Jun 27, 2016 51.61 52.40 49.26 49.97 668,837 -2.02(-3.89%)
Jun 24, 2016 52.06 54.50 51.00 51.99 1,335,046 -3.89(-6.96%)
Jun 23, 2016 54.71 56.00 54.04 55.88 424,303 +1.72(+3.18%)
Jun 22, 2016 54.42 56.09 53.00 54.16 323,148 -0.34(-0.62%)
Jun 21, 2016 55.00 55.09 53.05 54.50 411,241 -0.27(-0.49%)
Jun 20, 2016 53.55 55.65 52.95 54.77 473,846 +1.98(+3.75%)
Jun 17, 2016 55.19 56.01 52.53 52.79 991,143 -2.13(-3.88%)
Jun 16, 2016 53.02 55.05 52.51 54.92 434,030 +1.57(+2.94%)
Jun 15, 2016 53.26 54.60 52.51 53.35 463,187 +0.80(+1.52%)
Jun 14, 2016 53.79 54.42 51.63 52.55 405,062 -1.24(-2.31%)
Jun 13, 2016 56.11 56.69 53.77 53.79 478,485 -2.54(-4.51%)
Jun 10, 2016 55.16 56.75 54.37 56.33 447,887 +0.17(+0.30%)
Jun 09, 2016 57.46 57.72 55.99 56.16 457,580 -1.36(-2.36%)
Jun 08, 2016 57.73 58.00 56.55 57.52 307,824 +0.37(+0.65%)
Jun 07, 2016 58.48 58.54 55.73 57.15 398,024 -1.30(-2.22%)
Jun 06, 2016 57.30 58.54 56.10 58.45 612,216 +1.63(+2.87%)
Jun 03, 2016 57.77 58.41 55.63 56.82 511,919 -1.47(-2.52%)
Jun 02, 2016 56.37 58.86 56.11 58.29 1,208,523 +4.94(+9.26%)
Jun 01, 2016 53.29 53.96 52.11 53.35 525,611 -0.35(-0.65%)
May 31, 2016 51.66 54.36 51.37 53.70 658,980 +2.56(+5.01%)
May 27, 2016 51.16 51.14 51.14 51.14 252,900 +0.25(+0.49%)
May 26, 2016 50.92 51.48 49.89 50.89 350,716 +0.14(+0.28%)
May 25, 2016 51.51 52.05 49.89 50.75 559,890 -0.87(-1.69%)
May 24, 2016 50.99 52.75 50.30 51.62 691,960 +1.54(+3.08%)
May 23, 2016 48.43 50.49 48.00 50.08 392,975 +1.76(+3.64%)
May 20, 2016 47.78 48.73 47.07 48.32 326,817 +0.81(+1.70%)
May 19, 2016 47.35 48.52 46.74 47.51 339,352 -0.07(-0.15%)
May 18, 2016 46.79 48.50 45.74 47.58 262,200 +0.56(+1.19%)
May 17, 2016 46.06 47.80 45.73 47.02 425,388 +0.54(+1.16%)
May 16, 2016 44.29 46.76 43.37 46.48 416,578 +2.53(+5.76%)
May 13, 2016 43.99 45.22 43.24 43.95 268,917 -0.34(-0.77%)
May 12, 2016 44.94 44.94 43.20 44.29 322,884 -0.30(-0.67%)
May 11, 2016 46.25 47.13 44.44 44.59 291,643 -1.81(-3.90%)
May 10, 2016 46.02 47.47 45.05 46.40 448,147 +0.36(+0.78%)
May 09, 2016 43.26 46.40 42.42 46.04 414,434 +3.40(+7.97%)
May 06, 2016 42.89 43.47 41.92 42.64 384,772 -0.83(-1.91%)
May 05, 2016 42.73 44.45 41.00 43.47 466,067 +1.63(+3.90%)
May 04, 2016 45.58 46.44 41.74 41.84 610,071 -2.60(-5.85%)
May 03, 2016 46.67 47.92 44.23 44.44 455,961 -2.88(-6.09%)
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.