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, 2014 36.93 36.93 33.30 33.67 242,862 -1.31(-3.74%)
Feb 27, 2014 35.75 36.99 34.36 34.98 364,030 -1.11(-3.08%)
Feb 26, 2014 37.60 37.93 34.88 36.09 208,642 -1.39(-3.71%)
Feb 25, 2014 35.31 37.63 34.75 37.48 236,680 +2.32(+6.60%)
Feb 24, 2014 35.94 35.96 34.80 35.16 105,414 -0.48(-1.35%)
Feb 21, 2014 35.96 36.37 35.50 35.64 127,245 -0.02(-0.06%)
Feb 20, 2014 36.00 36.46 35.25 35.66 152,063 -0.39(-1.08%)
Feb 19, 2014 37.00 37.81 35.11 36.05 239,116 -1.02(-2.75%)
Feb 18, 2014 34.86 37.60 34.76 37.07 373,668 +2.64(+7.67%)
Feb 14, 2014 35.00 34.43 34.43 34.43 344,800 -0.32(-0.92%)
Feb 13, 2014 33.97 34.78 33.28 34.75 161,296 +0.71(+2.09%)
Feb 12, 2014 32.28 34.42 32.24 34.04 1,570,373 +1.39(+4.26%)
Feb 11, 2014 32.36 33.33 31.20 32.65 176,198 +0.27(+0.83%)
Feb 10, 2014 31.39 33.31 30.98 32.38 109,809 +0.52(+1.63%)
Feb 07, 2014 30.39 31.95 30.26 31.86 133,223 +1.45(+4.77%)
Feb 06, 2014 30.36 30.59 29.92 30.41 69,316 +0.02(+0.07%)
Feb 05, 2014 30.35 30.63 29.01 30.39 132,649 -0.12(-0.39%)
Feb 04, 2014 30.64 31.00 29.95 30.51 97,740 +0.00(+0.00%)
Feb 03, 2014 30.91 32.00 29.41 30.51 162,867 -0.38(-1.23%)
Jan 31, 2014 30.71 31.37 29.54 30.89 127,477 -0.27(-0.87%)
Jan 30, 2014 30.86 31.28 30.80 31.16 65,384 +0.46(+1.50%)
Jan 29, 2014 30.71 31.06 29.47 30.70 129,551 -0.35(-1.13%)
Jan 28, 2014 30.17 31.25 29.12 31.05 148,184 +0.96(+3.19%)
Jan 27, 2014 30.99 31.16 28.60 30.09 178,011 -0.71(-2.31%)
Jan 24, 2014 31.03 31.84 29.97 30.80 187,353 -0.38(-1.22%)
Jan 23, 2014 30.79 31.60 30.10 31.18 103,770 +0.45(+1.46%)
Jan 22, 2014 31.20 31.32 29.67 30.73 105,333 -0.45(-1.44%)
Jan 21, 2014 30.16 31.75 30.09 31.18 217,220 +1.31(+4.39%)
Jan 17, 2014 31.00 29.87 29.87 29.87 337,500 -1.10(-3.55%)
Jan 16, 2014 30.98 31.24 30.21 30.97 90,627 -0.01(-0.03%)
Jan 15, 2014 31.01 31.24 30.50 30.98 62,108 -0.03(-0.10%)
Jan 14, 2014 30.70 31.13 29.96 31.01 192,426 +0.33(+1.08%)
Jan 13, 2014 31.42 32.13 30.55 30.68 85,752 -0.72(-2.29%)
Jan 10, 2014 31.00 32.25 30.50 31.40 118,269 +0.26(+0.83%)
Jan 09, 2014 31.67 32.44 30.92 31.14 128,640 -0.50(-1.58%)
Jan 08, 2014 30.88 32.50 30.88 31.64 93,457 +0.64(+2.06%)
Jan 07, 2014 31.25 31.39 30.28 31.00 152,416 -0.15(-0.48%)
Jan 06, 2014 32.62 32.67 30.93 31.15 126,722 -1.17(-3.62%)
Jan 03, 2014 31.49 32.46 31.12 32.32 68,807 +1.03(+3.29%)
Jan 02, 2014 32.12 32.55 30.77 31.29 66,985 -1.06(-3.28%)
Dec 31, 2013 31.95 32.35 32.35 32.35 156,400 +0.46(+1.44%)
Dec 30, 2013 32.54 32.59 31.59 31.89 119,868 -0.41(-1.27%)
Dec 27, 2013 31.11 32.86 31.11 32.30 86,205 +1.31(+4.23%)
Dec 26, 2013 32.04 33.00 30.76 30.99 77,466 -1.38(-4.26%)
Dec 24, 2013 32.66 32.99 31.24 32.37 45,804 -0.33(-1.01%)
Dec 23, 2013 31.58 33.34 30.99 32.70 175,504 +1.68(+5.42%)
Dec 20, 2013 32.09 32.26 30.00 31.02 1,598,914 -1.09(-3.39%)
Dec 19, 2013 31.69 32.49 31.16 32.11 152,700 +0.48(+1.52%)
Dec 18, 2013 32.09 32.09 30.41 31.63 242,725 -0.37(-1.16%)
Dec 17, 2013 32.24 32.58 31.00 32.00 225,162 -0.23(-0.71%)
Dec 16, 2013 30.93 33.42 30.93 32.23 310,183 +1.34(+4.34%)
Dec 13, 2013 29.89 31.11 29.74 30.89 128,627 +1.21(+4.08%)
Dec 12, 2013 28.62 30.22 28.14 29.68 81,476 +0.90(+3.13%)
Dec 11, 2013 28.40 29.61 27.77 28.78 87,568 +0.27(+0.95%)
Dec 10, 2013 29.80 30.19 28.33 28.51 135,351 -1.30(-4.36%)
Dec 09, 2013 30.80 31.36 29.59 29.81 151,691 -0.19(-0.63%)
Dec 06, 2013 29.11 31.93 28.98 30.00 0 +1.09(+3.77%)
Dec 05, 2013 28.32 29.87 28.23 28.91 0 +0.82(+2.92%)
Dec 04, 2013 27.00 28.91 26.54 28.09 0 +1.12(+4.15%)
Dec 03, 2013 28.14 28.42 26.05 26.97 0 -1.44(-5.07%)
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.