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 (%)
Jun 30, 2014 41.30 42.52 41.09 42.31 242,842 +1.11(+2.69%)
Jun 27, 2014 40.24 41.21 39.76 41.20 916,231 +0.53(+1.30%)
Jun 26, 2014 43.03 43.35 40.52 40.67 274,645 -2.16(-5.04%)
Jun 25, 2014 41.00 43.14 40.76 42.83 185,857 +1.34(+3.23%)
Jun 24, 2014 42.74 43.05 41.00 41.49 422,077 -1.13(-2.65%)
Jun 23, 2014 44.27 44.38 42.14 42.62 303,861 -1.29(-2.94%)
Jun 20, 2014 42.40 44.87 41.65 43.91 1,298,854 +1.63(+3.86%)
Jun 19, 2014 42.81 42.81 41.45 42.28 282,492 -0.56(-1.31%)
Jun 18, 2014 41.05 42.98 41.00 42.84 241,556 +1.44(+3.48%)
Jun 17, 2014 43.20 43.41 41.34 41.40 647,337 -2.50(-5.69%)
Jun 16, 2014 43.58 44.39 43.27 43.90 189,583 -0.10(-0.23%)
Jun 13, 2014 44.73 44.89 43.54 44.00 329,650 -0.51(-1.15%)
Jun 12, 2014 44.03 45.12 43.53 44.51 249,907 +0.63(+1.44%)
Jun 11, 2014 44.45 44.71 43.52 43.88 275,442 -0.56(-1.26%)
Jun 10, 2014 46.25 47.99 44.03 44.44 421,413 -0.70(-1.55%)
Jun 06, 2014 45.25 45.95 44.53 45.14 270,162 +0.03(+0.07%)
Jun 05, 2014 43.70 45.51 43.10 45.11 698,736 +1.76(+4.06%)
Jun 04, 2014 41.45 43.97 41.08 43.35 1,027,501 +1.60(+3.83%)
Jun 03, 2014 39.92 42.62 39.30 41.75 896,369 +1.83(+4.58%)
Jun 02, 2014 40.92 40.92 39.62 39.92 453,140 -0.78(-1.92%)
May 30, 2014 41.13 41.46 40.00 40.70 409,562 -0.30(-0.73%)
May 29, 2014 40.76 41.39 40.28 41.00 570,782 +0.51(+1.26%)
May 28, 2014 40.88 40.90 39.01 40.49 526,924 +0.66(+1.66%)
May 27, 2014 39.08 40.16 38.86 39.83 570,744 +1.80(+4.73%)
May 23, 2014 37.63 38.03 38.03 38.03 336,300 +0.52(+1.39%)
May 22, 2014 37.56 38.67 36.95 37.51 409,961 +0.51(+1.38%)
May 21, 2014 38.99 39.46 36.78 37.00 1,084,457 -2.16(-5.52%)
May 20, 2014 38.33 40.88 36.75 39.16 3,434,002 +7.70(+24.48%)
May 19, 2014 30.85 32.02 30.85 31.46 211,101 +0.38(+1.22%)
May 16, 2014 30.92 31.42 30.27 31.08 154,131 +0.05(+0.16%)
May 15, 2014 31.16 31.85 30.55 31.03 168,077 -0.38(-1.21%)
May 14, 2014 30.49 32.83 30.49 31.41 505,402 +0.96(+3.15%)
May 13, 2014 31.03 31.91 30.30 30.45 907,131 -0.58(-1.87%)
May 12, 2014 31.00 32.12 31.00 31.03 199,277 +0.24(+0.78%)
May 09, 2014 30.30 31.49 30.17 30.79 166,247 +0.23(+0.75%)
May 08, 2014 30.95 31.97 30.22 30.56 237,231 -0.60(-1.93%)
May 07, 2014 32.52 32.59 30.97 31.16 227,838 -1.41(-4.33%)
May 06, 2014 32.57 33.00 32.19 32.57 143,557 -0.02(-0.06%)
May 05, 2014 32.36 32.72 31.25 32.59 140,199 -0.16(-0.49%)
May 02, 2014 33.11 33.11 31.58 32.75 94,149 -0.14(-0.43%)
May 01, 2014 33.77 33.77 31.48 32.89 147,112 -1.10(-3.24%)
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%)
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.