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 (%)
Jan 30, 2015 55.52 57.89 55.01 56.25 226,994 +0.42(+0.75%)
Jan 29, 2015 55.00 56.15 53.75 55.83 135,780 +0.78(+1.43%)
Jan 28, 2015 57.16 57.97 54.12 55.05 265,909 -2.06(-3.62%)
Jan 27, 2015 54.75 57.63 54.19 57.11 291,284 +1.73(+3.12%)
Jan 26, 2015 56.01 56.75 54.97 55.38 257,443 -0.14(-0.25%)
Jan 23, 2015 53.69 55.72 53.08 55.52 214,032 +2.04(+3.81%)
Jan 22, 2015 53.45 54.45 51.60 53.48 306,784 +0.18(+0.34%)
Jan 21, 2015 54.21 56.00 53.09 53.30 330,482 -0.69(-1.28%)
Jan 20, 2015 49.96 54.16 49.28 53.99 341,055 +4.28(+8.61%)
Jan 16, 2015 48.74 50.19 48.43 49.71 183,322 +0.58(+1.18%)
Jan 15, 2015 49.74 50.07 48.49 49.13 168,492 -0.68(-1.37%)
Jan 14, 2015 49.81 51.30 49.50 49.81 181,014 -0.51(-1.01%)
Jan 13, 2015 51.03 52.80 50.03 50.32 305,268 -0.96(-1.87%)
Jan 12, 2015 51.19 51.93 50.23 51.28 220,011 +0.35(+0.69%)
Jan 09, 2015 51.09 51.88 49.07 50.93 199,112 +0.03(+0.06%)
Jan 08, 2015 49.15 51.20 49.15 50.90 353,283 +2.32(+4.78%)
Jan 07, 2015 46.87 48.90 46.87 48.58 277,098 +2.17(+4.68%)
Jan 06, 2015 46.88 47.75 45.65 46.41 275,368 -0.16(-0.34%)
Jan 05, 2015 45.55 47.51 44.79 46.57 247,956 +0.97(+2.13%)
Jan 02, 2015 45.30 46.14 44.30 45.60 214,443 +0.73(+1.63%)
Dec 31, 2014 44.51 44.87 44.87 44.87 231,800 +0.60(+1.36%)
Dec 30, 2014 44.00 45.19 44.00 44.27 341,573 +0.27(+0.61%)
Dec 29, 2014 45.24 45.24 43.42 44.00 245,428 -1.03(-2.29%)
Dec 26, 2014 45.22 45.68 44.76 45.03 83,225 +0.10(+0.22%)
Dec 24, 2014 44.15 44.93 44.93 44.93 98,400 +1.06(+2.42%)
Dec 23, 2014 46.25 47.69 43.60 43.87 299,493 -2.29(-4.96%)
Dec 22, 2014 47.17 47.79 46.02 46.16 267,787 -0.84(-1.79%)
Dec 19, 2014 47.11 47.47 45.12 47.00 1,451,487 -0.47(-0.99%)
Dec 18, 2014 47.90 48.38 47.00 47.47 272,349 +0.08(+0.17%)
Dec 17, 2014 45.94 47.53 45.81 47.39 255,324 +1.45(+3.16%)
Dec 16, 2014 45.89 47.47 45.18 45.94 240,583 +0.36(+0.79%)
Dec 15, 2014 49.49 49.78 45.38 45.58 408,777 -3.25(-6.66%)
Dec 12, 2014 47.38 50.00 47.38 48.83 286,907 +1.19(+2.50%)
Dec 11, 2014 48.48 48.61 47.13 47.64 265,425 -0.85(-1.75%)
Dec 10, 2014 46.24 48.99 46.24 48.49 459,791 +2.32(+5.02%)
Dec 09, 2014 45.33 47.07 44.50 46.17 391,105 +0.22(+0.48%)
Dec 08, 2014 45.13 46.92 45.00 45.95 293,957 +1.04(+2.32%)
Dec 05, 2014 43.46 45.00 43.41 44.91 231,252 +1.53(+3.53%)
Dec 04, 2014 43.38 43.80 42.99 43.38 248,775 +0.09(+0.21%)
Dec 03, 2014 42.91 43.50 42.17 43.29 286,006 +0.59(+1.38%)
Dec 02, 2014 41.00 43.02 41.00 42.70 170,638 +1.93(+4.73%)
Dec 01, 2014 42.88 43.34 40.56 40.77 193,724 -2.38(-5.52%)
Nov 28, 2014 42.83 43.84 42.49 43.15 120,471 +0.22(+0.51%)
Nov 26, 2014 42.47 42.93 42.93 42.93 162,500 +0.60(+1.42%)
Nov 25, 2014 42.50 42.50 41.56 42.33 260,713 -0.06(-0.14%)
Nov 24, 2014 41.26 42.49 41.06 42.39 191,430 +1.58(+3.87%)
Nov 21, 2014 41.27 41.27 40.26 40.81 205,403 +0.23(+0.57%)
Nov 20, 2014 40.03 41.13 40.03 40.58 226,186 +0.48(+1.20%)
Nov 19, 2014 41.26 41.26 40.00 40.10 194,508 -1.08(-2.62%)
Nov 18, 2014 40.19 41.61 39.50 41.18 425,367 +1.03(+2.57%)
Nov 17, 2014 39.84 41.39 39.80 40.15 280,790 +0.10(+0.25%)
Nov 14, 2014 40.89 41.69 39.80 40.05 489,380 -2.55(-5.99%)
Nov 13, 2014 43.61 43.66 42.25 42.60 299,853 -1.29(-2.94%)
Nov 12, 2014 41.97 44.16 41.97 43.89 452,186 +2.15(+5.15%)
Nov 11, 2014 42.36 43.72 41.17 41.74 331,874 +0.61(+1.48%)
Nov 10, 2014 41.21 41.63 40.69 41.13 223,557 -0.13(-0.32%)
Nov 07, 2014 41.16 41.85 40.65 41.26 195,470 +0.14(+0.34%)
Nov 06, 2014 40.49 41.38 40.17 41.12 181,728 +0.61(+1.51%)
Nov 05, 2014 40.73 41.29 40.16 40.51 163,271 +0.01(+0.02%)
Nov 04, 2014 39.91 40.81 39.80 40.50 131,270 +0.38(+0.95%)
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.