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 (%)
Apr 30, 2018 2.650 2.740 2.620 2.630 152,801 -0.01(-0.38%)
Apr 27, 2018 2.590 2.670 2.560 2.640 137,156 +0.06(+2.33%)
Apr 26, 2018 2.590 2.660 2.560 2.580 133,721 -0.01(-0.39%)
Apr 25, 2018 2.580 2.610 2.530 2.590 98,331 +0.00(+0.00%)
Apr 24, 2018 2.610 2.640 2.560 2.590 138,594 -0.01(-0.38%)
Apr 23, 2018 2.650 2.670 2.580 2.600 120,174 -0.03(-1.14%)
Apr 20, 2018 2.620 2.650 2.580 2.630 137,847 +0.01(+0.38%)
Apr 19, 2018 2.650 2.720 2.600 2.620 161,748 -0.03(-1.13%)
Apr 18, 2018 2.680 2.700 2.610 2.650 117,572 -0.03(-1.12%)
Apr 17, 2018 2.700 2.720 2.650 2.680 72,127 +0.00(+0.00%)
Apr 16, 2018 2.700 2.715 2.580 2.680 273,501 -0.03(-1.11%)
Apr 13, 2018 2.790 2.820 2.700 2.710 82,068 -0.08(-2.87%)
Apr 12, 2018 2.820 2.915 2.790 2.790 76,726 -0.03(-1.06%)
Apr 11, 2018 2.860 2.925 2.820 2.820 78,865 -0.04(-1.40%)
Apr 10, 2018 2.740 2.930 2.740 2.860 437,303 +0.14(+5.15%)
Apr 09, 2018 2.700 2.770 2.690 2.720 121,378 +0.03(+1.12%)
Apr 06, 2018 2.670 2.730 2.650 2.690 202,071 +0.02(+0.75%)
Apr 05, 2018 2.700 2.700 2.650 2.670 110,029 -0.01(-0.37%)
Apr 04, 2018 2.640 2.690 2.611 2.680 102,922 +0.01(+0.37%)
Apr 03, 2018 2.690 2.750 2.640 2.670 119,088 -0.04(-1.48%)
Apr 02, 2018 2.710 2.730 2.665 2.710 144,930 -0.03(-1.09%)
Mar 29, 2018 2.740 2.740 2.740 0 -0.02(-0.72%)
Mar 28, 2018 2.710 2.760 2.665 2.760 153,118 +0.06(+2.22%)
Mar 27, 2018 2.830 2.830 2.700 2.700 114,450 -0.11(-3.91%)
Mar 26, 2018 2.880 2.880 2.760 2.810 154,941 -0.06(-2.09%)
Mar 23, 2018 2.860 2.880 2.830 2.870 158,972 +0.00(+0.00%)
Mar 22, 2018 2.900 2.920 2.850 2.870 119,839 -0.07(-2.38%)
Mar 21, 2018 2.920 2.950 2.850 2.940 255,681 +0.07(+2.44%)
Mar 20, 2018 2.980 2.980 2.860 2.870 262,857 -0.12(-4.01%)
Mar 19, 2018 2.950 3.015 2.910 2.990 289,437 -0.06(-1.97%)
Mar 16, 2018 3.010 3.070 2.970 3.050 257,447 +0.05(+1.67%)
Mar 15, 2018 3.010 3.030 2.950 3.000 279,518 +0.01(+0.33%)
Mar 14, 2018 3.030 3.070 2.990 2.990 131,930 -0.05(-1.64%)
Mar 13, 2018 3.030 3.100 3.000 3.040 317,177 +0.04(+1.33%)
Mar 12, 2018 2.980 3.020 2.860 3.000 206,930 +0.01(+0.33%)
Mar 09, 2018 2.970 3.020 2.900 2.990 300,594 +0.02(+0.67%)
Mar 08, 2018 2.970 3.020 2.890 2.970 221,689 +0.02(+0.68%)
Mar 07, 2018 2.890 3.000 2.830 2.950 411,737 +0.05(+1.72%)
Mar 06, 2018 2.790 2.955 2.730 2.900 510,088 +0.14(+5.07%)
Mar 05, 2018 2.680 2.800 2.667 2.760 292,292 +0.08(+2.99%)
Mar 02, 2018 2.720 2.776 2.670 2.680 208,200 -0.05(-1.83%)
Mar 01, 2018 2.720 2.770 2.631 2.730 210,401 +0.02(+0.74%)
Feb 28, 2018 2.590 2.740 2.560 2.710 252,984 +0.13(+5.04%)
Feb 27, 2018 2.660 2.740 2.560 2.580 201,176 -0.03(-1.15%)
Feb 26, 2018 2.700 2.700 2.600 2.610 249,061 -0.06(-2.25%)
Feb 23, 2018 2.680 2.680 2.580 2.670 190,668 +0.02(+0.75%)
Feb 22, 2018 2.630 2.650 206,572 -0.09(-3.28%)
Feb 21, 2018 2.700 2.755 2.670 2.740 170,110 +0.05(+1.86%)
Feb 20, 2018 2.830 2.840 2.680 2.690 213,439 -0.17(-5.94%)
Feb 16, 2018 2.860 2.860 2.860 0 +0.08(+2.88%)
Feb 15, 2018 2.700 2.790 2.680 2.780 365,282 +0.11(+4.12%)
Feb 14, 2018 2.760 2.785 2.660 2.670 257,943 -0.09(-3.26%)
Feb 13, 2018 2.740 2.775 2.700 2.760 200,969 +0.00(+0.00%)
Feb 12, 2018 2.800 2.810 2.730 2.760 359,703 -0.03(-1.08%)
Feb 09, 2018 2.890 2.890 2.650 2.790 372,013 -0.06(-2.11%)
Feb 08, 2018 3.010 3.035 2.820 2.850 241,683 -0.14(-4.68%)
Feb 07, 2018 2.920 3.014 2.870 2.990 416,308 +0.06(+2.05%)
Feb 06, 2018 2.780 2.950 2.770 2.930 387,929 +0.11(+3.90%)
Feb 05, 2018 2.850 2.900 2.760 2.820 443,197 -0.07(-2.42%)
Feb 02, 2018 2.840 2.930 2.750 2.890 444,652 +0.03(+1.05%)
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.