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 (%)
Feb 28, 2018 2.590 2.740 2.560 2.710 252,984 +0.13(+5.04%)
Feb 27, 2018 2.660 2.740 2.560 2.580 201,176 -0.03(-1.15%)
Feb 26, 2018 2.700 2.700 2.600 2.610 249,061 -0.06(-2.25%)
Feb 23, 2018 2.680 2.680 2.580 2.670 190,668 +0.02(+0.75%)
Feb 22, 2018 2.630 2.650 206,572 -0.09(-3.28%)
Feb 21, 2018 2.700 2.755 2.670 2.740 170,110 +0.05(+1.86%)
Feb 20, 2018 2.830 2.840 2.680 2.690 213,439 -0.17(-5.94%)
Feb 16, 2018 2.860 2.860 2.860 0 +0.08(+2.88%)
Feb 15, 2018 2.700 2.790 2.680 2.780 365,282 +0.11(+4.12%)
Feb 14, 2018 2.760 2.785 2.660 2.670 257,943 -0.09(-3.26%)
Feb 13, 2018 2.740 2.775 2.700 2.760 200,969 +0.00(+0.00%)
Feb 12, 2018 2.800 2.810 2.730 2.760 359,703 -0.03(-1.08%)
Feb 09, 2018 2.890 2.890 2.650 2.790 372,013 -0.06(-2.11%)
Feb 08, 2018 3.010 3.035 2.820 2.850 241,683 -0.14(-4.68%)
Feb 07, 2018 2.920 3.014 2.870 2.990 416,308 +0.06(+2.05%)
Feb 06, 2018 2.780 2.950 2.770 2.930 387,929 +0.11(+3.90%)
Feb 05, 2018 2.850 2.900 2.760 2.820 443,197 -0.07(-2.42%)
Feb 02, 2018 2.840 2.930 2.750 2.890 444,652 +0.03(+1.05%)
Feb 01, 2018 2.900 2.940 2.820 2.860 369,816 -0.06(-2.05%)
Jan 31, 2018 3.060 3.100 2.900 2.920 270,030 -0.11(-3.63%)
Jan 30, 2018 3.160 3.170 3.030 3.030 340,408 -0.14(-4.42%)
Jan 29, 2018 3.040 3.285 3.010 3.170 964,695 +0.12(+3.93%)
Jan 26, 2018 3.040 3.080 3.010 3.050 219,057 +0.01(+0.33%)
Jan 25, 2018 3.030 3.060 2.960 3.040 336,234 +0.04(+1.33%)
Jan 24, 2018 3.150 3.150 2.980 3.000 318,313 -0.16(-5.06%)
Jan 23, 2018 3.020 3.200 2.971 3.160 534,307 +0.15(+4.98%)
Jan 22, 2018 2.950 3.070 2.920 3.010 428,827 +0.07(+2.38%)
Jan 19, 2018 2.940 2.960 2.880 2.940 260,651 +0.00(+0.00%)
Jan 18, 2018 3.020 3.036 2.930 2.940 221,767 -0.07(-2.33%)
Jan 17, 2018 2.990 3.060 2.930 3.010 341,216 +0.03(+1.01%)
Jan 16, 2018 2.890 3.010 2.866 2.980 501,672 +0.13(+4.56%)
Jan 12, 2018 2.850 2.850 2.850 0 +0.06(+2.15%)
Jan 11, 2018 2.770 2.870 2.760 2.790 465,638 +0.04(+1.45%)
Jan 10, 2018 2.750 2.750 669,564 -0.15(-5.17%)
Jan 09, 2018 3.040 3.060 2.900 2.900 368,667 -0.14(-4.61%)
Jan 08, 2018 3.200 3.215 2.960 3.040 588,601 -0.18(-5.59%)
Jan 05, 2018 3.230 3.279 3.140 3.220 454,674 -0.02(-0.62%)
Jan 04, 2018 3.330 3.330 3.200 3.240 285,897 -0.06(-1.82%)
Jan 03, 2018 3.290 3.320 3.220 3.300 361,437 +0.03(+0.92%)
Jan 02, 2018 3.120 3.320 3.070 3.270 756,085 +0.15(+4.81%)
Dec 29, 2017 3.120 3.120 3.120 0 +0.02(+0.65%)
Dec 28, 2017 3.060 3.149 3.030 3.100 332,281 +0.02(+0.65%)
Dec 27, 2017 3.240 3.240 3.040 3.080 421,480 -0.16(-4.94%)
Dec 26, 2017 3.160 3.280 3.140 3.240 319,131 +0.07(+2.21%)
Dec 22, 2017 3.090 3.170 2.970 3.170 363,989 +0.05(+1.60%)
Dec 21, 2017 2.910 3.130 2.910 3.120 546,750 +0.21(+7.22%)
Dec 20, 2017 2.930 2.950 2.880 2.910 427,814 -0.03(-1.02%)
Dec 19, 2017 2.890 3.015 2.760 2.940 797,145 +0.04(+1.38%)
Dec 18, 2017 2.930 3.000 2.890 2.900 423,900 +0.01(+0.35%)
Dec 15, 2017 2.880 2.930 2.850 2.890 1,527,927 +0.03(+1.05%)
Dec 14, 2017 2.860 3.020 2.830 2.860 609,310 +0.01(+0.35%)
Dec 13, 2017 2.810 2.900 2.750 2.850 403,352 +0.02(+0.71%)
Dec 12, 2017 2.890 2.890 2.740 2.830 552,598 -0.06(-2.08%)
Dec 11, 2017 2.900 2.940 2.830 2.890 384,682 +0.00(+0.00%)
Dec 08, 2017 2.990 3.040 2.870 2.890 429,671 -0.10(-3.34%)
Dec 07, 2017 2.860 3.060 2.840 2.990 477,517 +0.11(+3.82%)
Dec 06, 2017 3.040 3.040 2.870 2.880 368,452 -0.14(-4.64%)
Dec 05, 2017 3.120 3.130 3.010 3.020 376,741 -0.08(-2.58%)
Dec 04, 2017 3.200 3.250 3.090 3.100 425,077 -0.10(-3.13%)
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.