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 (%)
Dec 31, 2018 1.150 1.280 1.070 1.200 644,700 +0.08(+7.14%)
Dec 28, 2018 1.070 1.150 1.050 1.120 1,141,200 +0.05(+4.67%)
Dec 27, 2018 1.080 1.150 1.020 1.070 863,443 -0.02(-1.83%)
Dec 26, 2018 1.130 1.180 1.080 1.090 428,941 -0.03(-2.68%)
Dec 24, 2018 1.150 1.180 1.100 1.120 211,200 -0.03(-2.61%)
Dec 21, 2018 1.160 1.180 1.110 1.150 659,200 -0.02(-1.71%)
Dec 20, 2018 1.220 1.240 1.150 1.170 772,032 -0.07(-5.65%)
Dec 19, 2018 1.240 1.260 1.171 1.240 127,036 -0.01(-0.80%)
Dec 18, 2018 1.270 1.320 1.220 1.250 116,037 -0.02(-1.57%)
Dec 17, 2018 1.360 1.380 1.270 1.270 316,051 -0.11(-7.97%)
Dec 14, 2018 1.400 1.460 1.340 1.380 226,300 -0.03(-2.13%)
Dec 13, 2018 1.430 1.520 1.410 1.410 139,892 -0.04(-2.76%)
Dec 12, 2018 1.470 1.490 1.420 1.450 254,639 -0.02(-1.36%)
Dec 11, 2018 1.600 1.620 1.460 1.470 243,098 -0.13(-8.24%)
Dec 10, 2018 1.650 1.660 1.570 1.602 87,351 -0.04(-2.32%)
Dec 07, 2018 1.720 1.740 1.620 1.640 133,900 -0.07(-4.09%)
Dec 06, 2018 1.700 1.750 1.700 1.710 96,801 -0.05(-2.84%)
Dec 04, 2018 1.810 1.830 1.750 1.760 123,000 -0.07(-3.83%)
Dec 03, 2018 1.850 1.870 1.800 1.830 73,859 -0.03(-1.61%)
Nov 30, 2018 1.800 1.880 1.750 1.860 320,900 +0.06(+3.33%)
Nov 29, 2018 1.770 1.840 1.770 1.800 54,466 +0.02(+1.12%)
Nov 28, 2018 1.780 1.850 1.760 1.780 91,683 -0.03(-1.66%)
Nov 27, 2018 1.810 1.850 1.765 1.810 111,126 -0.02(-1.09%)
Nov 26, 2018 1.920 1.920 1.795 1.830 77,153 -0.08(-4.19%)
Nov 23, 2018 1.840 1.950 1.820 1.910 24,400 +0.06(+3.24%)
Nov 21, 2018 1.850 1.850 1.850 0 +0.01(+0.54%)
Nov 20, 2018 1.880 1.900 1.830 1.840 208,868 -0.06(-3.16%)
Nov 19, 2018 1.900 1.940 1.840 1.900 83,400 -0.05(-2.56%)
Nov 16, 2018 1.940 1.970 1.860 1.950 135,800 +0.00(+0.00%)
Nov 15, 2018 1.820 1.970 1.820 1.950 210,878 +0.03(+1.56%)
Nov 14, 2018 2.060 2.060 1.900 1.920 257,637 -0.11(-5.42%)
Nov 13, 2018 2.150 2.160 2.000 2.030 226,262 -0.13(-6.02%)
Nov 12, 2018 2.180 2.220 2.070 2.160 222,452 -0.06(-2.70%)
Nov 09, 2018 2.250 2.250 2.190 2.220 77,800 -0.03(-1.33%)
Nov 08, 2018 2.240 2.280 2.210 2.250 236,422 +0.00(+0.00%)
Nov 07, 2018 2.280 2.280 2.230 2.250 82,646 -0.03(-1.32%)
Nov 06, 2018 2.240 2.280 2.200 2.280 96,353 +0.04(+1.79%)
Nov 05, 2018 2.290 2.300 2.210 2.240 73,792 -0.05(-2.18%)
Nov 02, 2018 2.310 2.310 2.250 2.290 108,200 -0.01(-0.43%)
Nov 01, 2018 2.270 2.319 2.200 2.300 188,740 +0.04(+1.77%)
Oct 31, 2018 2.280 2.330 2.220 2.260 160,266 +0.00(+0.00%)
Oct 30, 2018 2.250 2.300 2.240 2.260 36,760 +0.01(+0.44%)
Oct 29, 2018 2.290 2.450 2.230 2.250 70,434 -0.02(-0.88%)
Oct 26, 2018 2.370 2.370 2.230 2.270 126,200 -0.13(-5.42%)
Oct 25, 2018 2.360 2.450 2.310 2.400 238,563 +0.02(+0.84%)
Oct 24, 2018 2.250 2.380 2.220 2.380 150,846 +0.14(+6.25%)
Oct 23, 2018 2.260 2.260 2.160 2.240 100,676 -0.02(-0.88%)
Oct 22, 2018 2.230 2.280 2.210 2.260 143,301 +0.00(+0.00%)
Oct 19, 2018 2.320 2.320 2.260 2.260 79,000 -0.07(-3.00%)
Oct 18, 2018 2.350 2.350 2.270 2.330 64,104 -0.02(-0.85%)
Oct 17, 2018 2.310 2.350 2.280 2.350 47,788 +0.04(+1.73%)
Oct 16, 2018 2.300 2.340 2.270 2.310 38,219 +0.03(+1.32%)
Oct 15, 2018 2.320 2.340 2.270 2.280 45,843 -0.04(-1.72%)
Oct 12, 2018 2.310 2.360 2.300 2.320 95,800 +0.00(+0.00%)
Oct 11, 2018 2.300 2.340 2.250 2.320 112,702 +0.02(+0.87%)
Oct 10, 2018 2.310 2.340 2.300 2.300 93,734 -0.02(-0.86%)
Oct 09, 2018 2.310 2.370 2.300 2.320 154,196 -0.03(-1.28%)
Oct 08, 2018 2.410 2.410 2.320 2.350 85,624 -0.06(-2.49%)
Oct 05, 2018 2.520 2.520 2.400 2.410 82,700 -0.10(-3.98%)
Oct 04, 2018 2.530 2.570 2.485 2.510 234,523 -0.02(-0.79%)
Oct 03, 2018 2.450 2.560 2.415 2.530 146,255 +0.08(+3.27%)
Oct 02, 2018 2.380 2.460 2.360 2.450 116,315 +0.08(+3.38%)
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.