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, 2014 33.23 34.04 32.95 33.99 80,054 +0.54(+1.61%)
Apr 29, 2014 32.86 33.66 32.14 33.45 75,759 +0.89(+2.73%)
Apr 28, 2014 32.77 34.10 31.00 32.56 123,785 +0.01(+0.03%)
Apr 25, 2014 34.54 34.54 32.19 32.55 157,681 -2.23(-6.41%)
Apr 24, 2014 35.19 35.97 33.17 34.78 113,068 -0.33(-0.94%)
Apr 23, 2014 34.73 35.98 34.15 35.11 367,378 +0.18(+0.52%)
Apr 22, 2014 33.43 36.97 33.43 34.93 384,932 +2.43(+7.48%)
Apr 21, 2014 31.96 32.54 31.37 32.50 235,552 +0.73(+2.30%)
Apr 17, 2014 31.64 31.77 31.77 31.77 131,500 -0.06(-0.19%)
Apr 16, 2014 31.71 31.97 30.92 31.83 199,050 +0.45(+1.43%)
Apr 15, 2014 31.86 32.92 30.13 31.38 420,286 -0.46(-1.44%)
Apr 14, 2014 31.26 32.95 30.43 31.84 371,441 +0.78(+2.51%)
Apr 11, 2014 30.99 33.08 30.33 31.06 360,785 -0.31(-0.99%)
Apr 10, 2014 31.45 31.73 30.37 31.37 310,754 -0.22(-0.70%)
Apr 09, 2014 31.53 32.01 31.10 31.59 237,518 +0.28(+0.89%)
Apr 08, 2014 32.14 32.33 30.50 31.31 352,649 -0.67(-2.10%)
Apr 07, 2014 32.03 32.53 31.50 31.98 456,138 -0.16(-0.50%)
Apr 04, 2014 31.47 32.98 30.56 32.14 476,406 +0.75(+2.39%)
Apr 03, 2014 33.51 33.51 31.00 31.39 337,295 -1.63(-4.94%)
Apr 02, 2014 33.83 34.16 32.75 33.02 133,189 -0.71(-2.10%)
Apr 01, 2014 35.70 35.84 33.50 33.73 443,397 -1.95(-5.45%)
Mar 31, 2014 33.54 36.22 33.27 35.67 228,119 +2.47(+7.45%)
Mar 28, 2014 36.16 37.48 33.00 33.20 189,742 -2.80(-7.78%)
Mar 27, 2014 34.63 36.69 33.86 36.00 153,824 +1.17(+3.36%)
Mar 26, 2014 34.17 36.20 33.00 34.83 391,502 +0.81(+2.38%)
Mar 25, 2014 35.50 36.13 33.81 34.02 165,172 -0.88(-2.52%)
Mar 24, 2014 35.84 35.98 33.73 34.90 398,165 -1.06(-2.95%)
Mar 21, 2014 38.10 38.39 35.56 35.96 288,558 -2.02(-5.32%)
Mar 20, 2014 37.62 38.84 36.91 37.98 134,341 +0.16(+0.42%)
Mar 19, 2014 36.81 38.02 36.81 37.82 188,349 +0.96(+2.60%)
Mar 18, 2014 37.35 37.69 36.32 36.86 114,888 -0.48(-1.29%)
Mar 17, 2014 37.41 38.86 37.26 37.34 134,807 +0.28(+0.76%)
Mar 14, 2014 35.55 37.11 35.29 37.06 89,837 +1.28(+3.58%)
Mar 13, 2014 36.85 37.15 34.16 35.78 152,591 -0.82(-2.24%)
Mar 12, 2014 36.14 37.12 35.78 36.60 74,520 +0.09(+0.25%)
Mar 11, 2014 36.85 37.08 35.37 36.51 170,416 -0.09(-0.25%)
Mar 10, 2014 36.95 37.65 36.08 36.60 142,534 -0.36(-0.97%)
Mar 07, 2014 38.67 40.05 35.58 36.96 399,298 -1.29(-3.37%)
Mar 06, 2014 39.52 42.54 36.71 38.25 469,807 -0.69(-1.77%)
Mar 05, 2014 37.76 40.00 37.76 38.94 304,249 +1.28(+3.41%)
Mar 04, 2014 34.30 38.93 34.30 37.66 298,405 +3.87(+11.44%)
Mar 03, 2014 33.47 34.80 32.73 33.79 166,996 +0.12(+0.36%)
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%)
Dec 02, 2013 28.25 29.60 28.09 28.41 0 +0.16(+0.57%)
Nov 29, 2013 26.80 28.58 26.80 28.25 0 +1.60(+6.00%)
Nov 27, 2013 27.29 27.75 26.41 26.65 0 -0.44(-1.62%)
Nov 26, 2013 25.70 27.36 25.70 27.09 0 +1.47(+5.74%)
Nov 25, 2013 25.39 25.84 25.16 25.62 0 +0.15(+0.59%)
Nov 22, 2013 24.65 26.27 23.66 25.47 0 +0.79(+3.21%)
Nov 21, 2013 24.63 25.43 23.54 24.68 0 +0.06(+0.24%)
Nov 20, 2013 23.90 25.80 23.44 24.62 0 +0.74(+3.10%)
Nov 19, 2013 25.16 25.49 23.55 23.88 0 -0.61(-2.49%)
Nov 18, 2013 23.84 24.61 22.61 24.49 0 +0.80(+3.38%)
Nov 15, 2013 24.66 25.20 23.25 23.69 0 -0.95(-3.86%)
Nov 14, 2013 26.00 27.22 23.60 24.64 0 -1.85(-6.98%)
Nov 12, 2013 28.62 31.20 26.02 26.49 0 -2.03(-7.12%)
Nov 11, 2013 27.57 29.37 27.00 28.52 0 +1.02(+3.71%)
Nov 08, 2013 27.35 28.54 26.80 27.50 0 +0.50(+1.85%)
Nov 07, 2013 28.53 28.53 26.14 27.00 0 -1.72(-5.99%)
Nov 06, 2013 31.94 31.94 28.02 28.72 0 -1.78(-5.84%)
Nov 05, 2013 30.98 32.20 29.75 30.50 0 -0.84(-2.69%)
Nov 04, 2013 32.13 32.74 29.75 31.34 0 -1.01(-3.11%)
Nov 01, 2013 33.21 34.00 31.65 32.35 0 -1.17(-3.49%)
Oct 31, 2013 33.88 34.00 31.52 33.52 0 -0.23(-0.68%)
Oct 30, 2013 34.31 34.49 33.14 33.75 0 -0.26(-0.76%)
Oct 29, 2013 34.23 36.36 33.55 34.01 0 -0.36(-1.05%)
Oct 28, 2013 35.24 35.75 33.19 34.37 0 +0.37(+1.09%)
Oct 25, 2013 34.91 34.93 33.08 34.00 0 -0.93(-2.66%)
Oct 24, 2013 33.09 36.60 33.09 34.93 314,398 +1.66(+4.99%)
Oct 23, 2013 33.62 34.35 32.16 33.27 0 +0.19(+0.57%)
Oct 22, 2013 34.25 34.25 32.00 33.08 0 +0.41(+1.25%)
Oct 21, 2013 31.32 32.95 30.28 32.67 784,716 +3.42(+11.69%)
Oct 18, 2013 28.67 30.26 28.56 29.25 44,110 +0.50(+1.74%)
Oct 17, 2013 29.25 29.25 28.08 28.75 0 -0.25(-0.86%)
Oct 16, 2013 27.97 29.05 27.11 29.00 0 +1.41(+5.11%)
Oct 15, 2013 28.00 28.23 27.25 27.59 0 -0.22(-0.79%)
Oct 14, 2013 27.24 27.97 27.10 27.81 0 +0.18(+0.65%)
Oct 11, 2013 26.80 27.97 26.53 27.63 0 +0.25(+0.91%)
Oct 10, 2013 28.50 29.75 26.00 27.38 0 -0.84(-2.98%)
Oct 09, 2013 28.98 28.98 25.77 28.22 0 -0.84(-2.89%)
Oct 08, 2013 30.50 30.86 29.05 29.06 0 -1.92(-6.20%)
Oct 07, 2013 34.97 35.63 30.75 30.98 305,050 -3.61(-10.44%)
Oct 04, 2013 33.93 36.00 33.30 34.59 0 +1.35(+4.06%)
Oct 03, 2013 33.65 34.75 32.75 33.24 0 +0.50(+1.53%)
Oct 02, 2013 29.50 32.75 29.50 32.74 0 +2.93(+9.83%)
Oct 01, 2013 29.74 30.94 29.08 29.81 0 +0.63(+2.16%)
Sep 27, 2013 29.54 31.99 26.61 29.18 0 +0.92(+3.26%)
Sep 26, 2013 26.10 28.99 25.52 28.26 0 +1.96(+7.45%)
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.