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 (%)
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%)
Nov 03, 2014 41.58 42.91 39.05 40.12 278,719 -1.60(-3.84%)
Oct 31, 2014 42.40 43.75 41.37 41.72 225,708 -0.09(-0.22%)
Oct 30, 2014 40.32 41.87 39.81 41.81 172,296 +1.49(+3.70%)
Oct 29, 2014 40.19 40.49 39.56 40.32 79,341 +0.26(+0.65%)
Oct 28, 2014 39.62 40.59 39.13 40.06 192,061 +0.56(+1.42%)
Oct 27, 2014 39.53 39.69 39.69 39.50 240,334 -0.19(-0.48%)
Oct 24, 2014 39.91 40.40 39.55 39.69 111,448 -0.12(-0.30%)
Oct 23, 2014 39.63 40.13 39.20 39.81 156,366 +0.49(+1.25%)
Oct 22, 2014 40.00 40.31 39.11 39.32 163,915 -0.56(-1.40%)
Oct 21, 2014 39.15 40.79 38.75 39.88 199,862 +0.95(+2.44%)
Oct 20, 2014 39.50 39.60 38.68 38.93 227,327 -0.95(-2.38%)
Oct 17, 2014 40.90 40.90 39.40 39.88 263,106 -0.63(-1.56%)
Oct 16, 2014 40.00 40.65 38.53 40.51 360,929 -0.24(-0.59%)
Oct 15, 2014 37.30 40.96 37.25 40.75 315,871 +2.59(+6.79%)
Oct 14, 2014 37.99 38.84 37.17 38.16 159,122 +0.38(+1.01%)
Oct 13, 2014 37.55 38.65 36.88 37.78 172,309 +0.23(+0.61%)
Oct 10, 2014 37.83 38.97 37.05 37.55 190,346 -0.48(-1.26%)
Oct 09, 2014 38.50 38.51 37.35 38.03 164,086 -0.43(-1.12%)
Oct 08, 2014 37.54 39.33 36.88 38.46 209,010 +0.84(+2.23%)
Oct 07, 2014 38.05 38.38 37.45 37.62 207,322 -0.60(-1.57%)
Oct 06, 2014 38.53 39.40 37.72 38.22 122,777 -0.19(-0.49%)
Oct 03, 2014 38.86 39.40 38.10 38.41 105,989 +0.00(+0.00%)
Oct 02, 2014 37.73 38.84 37.27 38.41 110,324 +0.58(+1.53%)
Oct 01, 2014 38.74 38.86 36.45 37.83 240,500 -1.10(-2.83%)
Sep 30, 2014 38.60 39.26 37.90 38.93 176,784 +0.20(+0.52%)
Sep 29, 2014 37.00 38.99 37.00 38.73 207,730 +1.52(+4.08%)
Sep 26, 2014 38.33 38.46 37.01 37.21 107,627 -1.04(-2.72%)
Sep 25, 2014 38.52 38.52 37.51 38.25 151,305 -0.40(-1.03%)
Sep 24, 2014 37.28 38.73 37.09 38.65 177,361 +1.56(+4.21%)
Sep 23, 2014 37.75 39.38 37.02 37.09 203,475 -0.91(-2.39%)
Sep 22, 2014 38.93 39.60 37.70 38.00 156,921 -1.06(-2.71%)
Sep 19, 2014 38.51 40.37 38.09 39.06 482,896 +0.64(+1.67%)
Sep 18, 2014 38.97 39.74 38.24 38.42 190,117 -0.50(-1.28%)
Sep 17, 2014 39.10 40.17 38.52 38.92 195,144 -0.06(-0.15%)
Sep 16, 2014 38.69 39.42 38.50 38.98 237,445 +0.28(+0.72%)
Sep 15, 2014 40.17 40.17 37.73 38.70 114,859 -1.26(-3.15%)
Sep 12, 2014 40.52 40.53 39.25 39.96 144,411 -0.51(-1.26%)
Sep 11, 2014 40.34 40.68 39.64 40.47 200,286 +0.08(+0.20%)
Sep 10, 2014 39.37 41.19 39.03 40.39 258,082 +1.03(+2.62%)
Sep 09, 2014 39.52 39.93 38.62 39.36 277,273 +0.00(+0.00%)
Sep 08, 2014 36.83 39.64 36.83 39.36 224,577 +1.80(+4.79%)
Sep 05, 2014 38.07 38.16 36.89 37.56 162,027 -0.72(-1.88%)
Sep 04, 2014 38.37 38.94 38.02 38.28 146,198 +0.08(+0.21%)
Sep 03, 2014 37.79 38.90 37.79 38.20 111,783 +0.53(+1.41%)
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.