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 (%)
May 31, 2016 51.66 54.36 51.37 53.70 658,980 +2.56(+5.01%)
May 27, 2016 51.16 51.14 51.14 51.14 252,900 +0.25(+0.49%)
May 26, 2016 50.92 51.48 49.89 50.89 350,716 +0.14(+0.28%)
May 25, 2016 51.51 52.05 49.89 50.75 559,890 -0.87(-1.69%)
May 24, 2016 50.99 52.75 50.30 51.62 691,960 +1.54(+3.08%)
May 23, 2016 48.43 50.49 48.00 50.08 392,975 +1.76(+3.64%)
May 20, 2016 47.78 48.73 47.07 48.32 326,817 +0.81(+1.70%)
May 19, 2016 47.35 48.52 46.74 47.51 339,352 -0.07(-0.15%)
May 18, 2016 46.79 48.50 45.74 47.58 262,200 +0.56(+1.19%)
May 17, 2016 46.06 47.80 45.73 47.02 425,388 +0.54(+1.16%)
May 16, 2016 44.29 46.76 43.37 46.48 416,578 +2.53(+5.76%)
May 13, 2016 43.99 45.22 43.24 43.95 268,917 -0.34(-0.77%)
May 12, 2016 44.94 44.94 43.20 44.29 322,884 -0.30(-0.67%)
May 11, 2016 46.25 47.13 44.44 44.59 291,643 -1.81(-3.90%)
May 10, 2016 46.02 47.47 45.05 46.40 448,147 +0.36(+0.78%)
May 09, 2016 43.26 46.40 42.42 46.04 414,434 +3.40(+7.97%)
May 06, 2016 42.89 43.47 41.92 42.64 384,772 -0.83(-1.91%)
May 05, 2016 42.73 44.45 41.00 43.47 466,067 +1.63(+3.90%)
May 04, 2016 45.58 46.44 41.74 41.84 610,071 -2.60(-5.85%)
May 03, 2016 46.67 47.92 44.23 44.44 455,961 -2.88(-6.09%)
May 02, 2016 47.23 47.41 45.48 47.32 456,866 +0.58(+1.24%)
Apr 29, 2016 47.82 48.73 46.06 46.74 369,884 -1.14(-2.38%)
Apr 28, 2016 48.03 49.71 47.23 47.88 376,081 -0.44(-0.91%)
Apr 27, 2016 48.41 49.36 46.88 48.32 363,234 +0.17(+0.35%)
Apr 26, 2016 50.45 50.45 48.03 48.15 418,855 -2.78(-5.46%)
Apr 25, 2016 49.69 51.47 49.33 50.93 448,737 +0.92(+1.84%)
Apr 22, 2016 48.96 50.44 47.04 50.01 451,134 +1.00(+2.04%)
Apr 21, 2016 44.45 49.17 44.16 49.01 433,831 +4.59(+10.33%)
Apr 20, 2016 45.66 46.49 43.76 44.42 658,311 -1.01(-2.22%)
Apr 19, 2016 47.87 48.67 45.35 45.43 433,317 -2.62(-5.45%)
Apr 18, 2016 46.75 48.60 45.92 48.05 390,890 +1.15(+2.45%)
Apr 15, 2016 47.15 47.60 46.33 46.90 257,485 -0.28(-0.59%)
Apr 14, 2016 47.35 47.60 45.82 47.18 257,633 -0.15(-0.32%)
Apr 13, 2016 46.69 47.67 45.56 47.33 267,895 +1.35(+2.94%)
Apr 12, 2016 46.25 47.77 45.31 45.98 554,177 -0.08(-0.17%)
Apr 11, 2016 49.33 49.90 46.03 46.06 454,744 -2.99(-6.10%)
Apr 08, 2016 49.49 49.88 48.31 49.05 602,663 +0.77(+1.59%)
Apr 07, 2016 48.08 50.40 46.60 48.28 816,861 -0.34(-0.70%)
Apr 06, 2016 44.88 48.62 44.88 48.62 640,129 +3.90(+8.72%)
Apr 05, 2016 44.36 45.42 43.90 44.72 360,082 +0.09(+0.20%)
Apr 04, 2016 45.17 45.80 44.27 44.63 412,825 -0.27(-0.60%)
Apr 01, 2016 42.06 45.50 41.21 44.90 689,618 +2.63(+6.22%)
Mar 31, 2016 41.00 43.05 40.62 42.27 488,717 +1.27(+3.10%)
Mar 30, 2016 44.05 45.60 40.92 41.00 687,394 -2.65(-6.07%)
Mar 29, 2016 40.76 43.75 40.30 43.65 583,415 +2.64(+6.44%)
Mar 28, 2016 41.43 41.80 40.17 41.01 492,643 -0.08(-0.19%)
Mar 24, 2016 39.75 41.09 41.09 41.09 452,200 +0.69(+1.71%)
Mar 23, 2016 43.00 43.91 40.28 40.40 500,206 -2.35(-5.50%)
Mar 22, 2016 41.24 43.41 41.24 42.75 467,843 +1.36(+3.29%)
Mar 21, 2016 40.78 43.11 40.51 41.39 568,386 +0.56(+1.37%)
Mar 18, 2016 40.40 41.57 38.70 40.83 1,190,503 +0.38(+0.94%)
Mar 17, 2016 42.20 42.39 40.00 40.45 496,640 -1.75(-4.15%)
Mar 16, 2016 41.20 43.11 40.92 42.20 477,190 +1.01(+2.45%)
Mar 15, 2016 44.51 44.55 40.24 41.19 607,491 -4.02(-8.89%)
Mar 14, 2016 43.50 45.92 40.94 45.21 549,553 +2.04(+4.73%)
Mar 11, 2016 41.13 43.54 40.84 43.17 424,749 +2.51(+6.17%)
Mar 10, 2016 42.12 42.60 40.08 40.66 623,788 -1.11(-2.66%)
Mar 09, 2016 44.19 44.76 39.75 41.77 926,578 -2.29(-5.20%)
Mar 08, 2016 47.39 47.39 43.88 44.06 581,900 -3.35(-7.07%)
Mar 07, 2016 44.97 47.85 44.97 47.41 923,750 +2.20(+4.87%)
Mar 04, 2016 46.06 46.97 44.54 45.21 1,090,811 -0.11(-0.24%)
Mar 03, 2016 49.21 49.70 44.70 45.32 746,257 -3.92(-7.96%)
Mar 02, 2016 46.64 49.47 45.72 49.24 1,440,389 +2.49(+5.33%)
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.