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 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%)
Dec 01, 2017 3.150 3.320 3.150 3.200 665,056 +0.06(+1.91%)
Nov 30, 2017 3.170 3.190 3.080 3.140 510,952 +0.00(+0.00%)
Nov 29, 2017 3.130 3.200 3.110 3.140 267,459 -0.01(-0.32%)
Nov 28, 2017 3.180 3.260 3.031 3.150 758,098 -0.04(-1.25%)
Nov 27, 2017 3.470 3.530 3.180 3.190 771,767 -0.26(-7.54%)
Nov 24, 2017 3.460 3.600 3.420 3.450 480,092 +0.01(+0.29%)
Nov 22, 2017 3.410 3.540 3.400 3.440 774,188 +0.05(+1.47%)
Nov 21, 2017 3.300 3.400 3.281 3.390 608,391 +0.10(+3.04%)
Nov 20, 2017 3.370 3.430 3.230 3.290 579,136 -0.06(-1.79%)
Nov 17, 2017 3.230 3.400 3.200 3.350 820,705 +0.15(+4.69%)
Nov 16, 2017 3.130 3.240 3.110 3.200 780,880 +0.06(+1.91%)
Nov 15, 2017 3.050 3.190 2.900 3.140 956,614 +0.04(+1.29%)
Nov 14, 2017 3.240 3.280 3.010 3.100 855,594 -0.10(-3.13%)
Nov 13, 2017 2.880 3.340 2.840 3.200 2,812,455 +0.34(+11.89%)
Nov 10, 2017 2.830 2.930 2.725 2.860 922,055 +0.03(+1.06%)
Nov 09, 2017 2.700 2.870 2.630 2.830 867,972 +0.13(+4.81%)
Nov 08, 2017 2.820 3.090 2.590 2.700 7,012,875 +0.37(+15.88%)
Nov 07, 2017 2.340 2.340 2.250 2.330 397,251 +0.02(+0.87%)
Nov 06, 2017 2.250 2.370 2.250 2.310 418,531 +0.04(+1.76%)
Nov 03, 2017 2.270 2.340 2.260 2.270 246,789 +0.00(+0.00%)
Nov 02, 2017 2.310 2.370 2.260 2.270 399,962 -0.04(-1.73%)
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.