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 (%)
Jul 31, 2015 67.34 69.29 66.82 67.69 219,342 +0.50(+0.74%)
Jul 30, 2015 66.90 67.40 64.92 67.19 375,449 +0.23(+0.34%)
Jul 29, 2015 68.84 69.59 65.72 66.96 404,241 -1.08(-1.59%)
Jul 28, 2015 66.96 68.36 65.45 68.04 351,549 +1.62(+2.44%)
Jul 27, 2015 66.37 66.94 64.03 66.42 487,192 -0.98(-1.45%)
Jul 24, 2015 69.67 70.65 67.04 67.40 393,136 -2.57(-3.67%)
Jul 23, 2015 70.29 71.14 69.04 69.97 306,306 -0.48(-0.68%)
Jul 22, 2015 69.28 72.44 68.70 70.45 642,960 +1.49(+2.16%)
Jul 21, 2015 68.85 69.49 67.60 68.96 388,380 +0.01(+0.01%)
Jul 20, 2015 70.00 70.56 66.52 68.95 604,782 -0.98(-1.40%)
Jul 17, 2015 62.03 70.33 61.49 69.93 1,454,452 +8.14(+13.17%)
Jul 16, 2015 59.68 62.12 59.06 61.79 673,489 +2.79(+4.73%)
Jul 15, 2015 58.75 61.16 58.16 59.00 673,768 +0.77(+1.32%)
Jul 14, 2015 57.59 58.57 56.40 58.23 635,293 +1.34(+2.36%)
Jul 13, 2015 53.90 57.12 53.73 56.89 407,124 +2.97(+5.51%)
Jul 10, 2015 53.68 54.00 52.34 53.92 223,458 +0.84(+1.58%)
Jul 09, 2015 53.91 54.11 52.60 53.08 271,383 -0.24(-0.45%)
Jul 08, 2015 54.00 54.24 52.81 53.32 340,146 -0.83(-1.53%)
Jul 07, 2015 53.00 54.93 52.53 54.15 741,316 +1.76(+3.36%)
Jul 06, 2015 51.20 52.40 51.07 52.39 241,078 +0.56(+1.08%)
Jul 02, 2015 51.84 51.83 51.83 51.83 154,700 -0.11(-0.21%)
Jul 01, 2015 52.25 52.48 51.59 51.94 162,100 -0.12(-0.23%)
Jun 30, 2015 50.66 52.14 49.84 52.06 316,077 +1.92(+3.83%)
Jun 29, 2015 51.82 52.02 50.06 50.14 313,452 -1.82(-3.50%)
Jun 26, 2015 51.90 52.09 51.09 51.96 1,443,072 +0.36(+0.70%)
Jun 25, 2015 50.87 51.70 50.03 51.60 167,208 +1.10(+2.18%)
Jun 24, 2015 51.67 52.00 50.38 50.50 214,496 -1.48(-2.85%)
Jun 23, 2015 52.17 52.21 51.66 51.98 186,433 -0.10(-0.19%)
Jun 22, 2015 51.60 52.17 50.87 52.08 305,553 +0.77(+1.50%)
Jun 19, 2015 50.66 51.66 50.11 51.31 465,327 +0.73(+1.44%)
Jun 18, 2015 49.11 50.58 48.90 50.58 446,418 +1.47(+2.99%)
Jun 17, 2015 49.15 49.55 48.05 49.11 224,874 +0.27(+0.55%)
Jun 16, 2015 48.64 49.32 48.33 48.84 126,948 +0.00(+0.00%)
Jun 15, 2015 48.60 49.00 47.86 48.84 171,905 +0.08(+0.16%)
Jun 12, 2015 48.53 49.06 47.73 48.76 216,315 -0.17(-0.35%)
Jun 11, 2015 48.85 49.61 48.33 48.93 155,991 +0.00(+0.00%)
Jun 10, 2015 47.95 49.53 47.82 48.93 194,286 +0.76(+1.58%)
Jun 09, 2015 49.17 49.30 47.92 48.17 174,701 -1.24(-2.51%)
Jun 08, 2015 49.90 50.33 49.04 49.41 201,399 -0.18(-0.36%)
Jun 05, 2015 48.36 49.81 47.78 49.59 300,928 +1.29(+2.67%)
Jun 04, 2015 48.56 49.07 47.66 48.30 247,242 -0.46(-0.94%)
Jun 03, 2015 49.15 49.80 48.47 48.76 196,173 -0.12(-0.25%)
Jun 02, 2015 49.73 49.73 48.72 48.88 169,803 -1.02(-2.04%)
Jun 01, 2015 50.25 50.99 49.17 49.90 249,314 -0.12(-0.24%)
May 29, 2015 48.96 50.27 48.55 50.02 314,785 +0.88(+1.79%)
May 28, 2015 48.28 49.46 46.72 49.14 393,252 +0.89(+1.84%)
May 27, 2015 51.50 51.74 48.00 48.25 605,712 -3.87(-7.43%)
May 26, 2015 51.96 52.79 51.44 52.12 121,243 -0.27(-0.52%)
May 22, 2015 51.98 52.39 52.39 52.39 173,800 +0.50(+0.96%)
May 21, 2015 52.27 52.27 51.26 51.89 251,519 -0.47(-0.90%)
May 20, 2015 52.05 53.03 51.36 52.36 232,406 +0.23(+0.44%)
May 19, 2015 52.22 52.35 51.41 52.13 233,789 +0.08(+0.15%)
May 18, 2015 51.67 52.79 50.69 52.05 240,248 +0.03(+0.06%)
May 15, 2015 52.42 52.45 51.22 52.02 331,452 -0.56(-1.07%)
May 14, 2015 52.97 53.17 51.42 52.58 214,334 -0.20(-0.38%)
May 13, 2015 52.15 53.13 51.83 52.78 290,378 +0.74(+1.42%)
May 12, 2015 49.87 52.50 49.04 52.04 351,062 +3.25(+6.66%)
May 11, 2015 48.35 49.56 46.51 48.79 164,588 +0.23(+0.47%)
May 08, 2015 46.60 48.99 46.60 48.56 231,857 +2.52(+5.47%)
May 07, 2015 45.78 47.03 45.20 46.04 163,134 +0.40(+0.88%)
May 06, 2015 45.98 47.07 45.00 45.64 155,336 -0.18(-0.39%)
May 05, 2015 47.55 48.11 45.51 45.82 157,500 -1.81(-3.80%)
May 04, 2015 45.90 47.79 45.72 47.63 197,541 +1.65(+3.59%)
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.