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 (%)
Aug 29, 2014 38.95 38.96 38.96 38.96 91,200 +0.42(+1.09%)
Aug 28, 2014 39.09 39.24 38.40 38.54 164,172 -0.52(-1.32%)
Aug 27, 2014 39.65 39.91 38.44 39.05 99,071 -0.40(-1.00%)
Aug 26, 2014 37.76 39.99 37.73 39.45 215,426 +1.79(+4.75%)
Aug 25, 2014 37.50 38.79 37.20 37.66 81,247 +0.50(+1.35%)
Aug 22, 2014 36.51 37.43 36.25 37.16 137,822 +0.65(+1.78%)
Aug 21, 2014 38.17 38.17 36.26 36.51 216,439 -1.75(-4.57%)
Aug 20, 2014 39.59 40.20 38.17 38.26 221,784 -1.33(-3.36%)
Aug 19, 2014 40.37 40.39 38.68 39.59 160,718 -0.94(-2.32%)
Aug 18, 2014 39.39 40.73 39.22 40.53 167,475 +1.31(+3.34%)
Aug 15, 2014 39.45 39.92 38.84 39.22 122,544 +0.22(+0.56%)
Aug 14, 2014 39.79 40.02 38.76 39.00 166,653 -0.60(-1.52%)
Aug 13, 2014 38.61 40.35 38.54 39.60 259,509 +0.95(+2.46%)
Aug 12, 2014 37.85 38.75 37.85 38.65 186,090 +0.74(+1.95%)
Aug 11, 2014 36.43 38.04 35.38 37.91 257,069 +1.82(+5.04%)
Aug 08, 2014 37.45 37.45 36.00 36.09 380,906 -1.50(-3.99%)
Aug 07, 2014 37.95 38.66 37.30 37.59 187,821 -0.36(-0.95%)
Aug 06, 2014 38.26 38.82 37.37 37.95 219,077 +0.05(+0.13%)
Aug 05, 2014 38.18 38.83 37.55 37.90 204,858 -0.62(-1.61%)
Aug 04, 2014 38.50 39.26 37.92 38.52 212,943 +0.27(+0.71%)
Aug 01, 2014 39.38 39.38 37.52 38.25 300,151 -0.81(-2.07%)
Jul 31, 2014 40.36 40.64 38.38 39.06 145,035 -1.78(-4.36%)
Jul 30, 2014 40.92 41.04 40.26 40.84 116,475 +0.33(+0.81%)
Jul 29, 2014 39.31 40.77 39.30 40.51 125,738 +1.23(+3.13%)
Jul 28, 2014 40.73 41.00 38.99 39.28 160,027 -1.36(-3.35%)
Jul 25, 2014 40.00 41.07 39.50 40.64 163,657 +0.64(+1.60%)
Jul 24, 2014 40.52 40.95 39.85 40.00 146,529 -0.63(-1.55%)
Jul 23, 2014 41.55 42.29 40.26 40.63 185,539 -0.61(-1.48%)
Jul 22, 2014 41.76 42.63 41.17 41.24 102,541 -0.35(-0.84%)
Jul 21, 2014 40.98 41.78 40.35 41.59 116,776 +0.28(+0.68%)
Jul 18, 2014 39.93 41.72 39.54 41.31 205,384 +1.26(+3.15%)
Jul 17, 2014 39.97 41.15 39.62 40.05 225,260 -0.15(-0.37%)
Jul 16, 2014 41.10 41.58 39.70 40.20 239,640 -0.87(-2.12%)
Jul 15, 2014 40.44 41.30 39.96 41.07 253,298 +0.47(+1.16%)
Jul 14, 2014 41.52 41.82 40.49 40.60 100,900 -0.75(-1.81%)
Jul 11, 2014 39.35 41.90 39.31 41.35 198,841 +1.91(+4.84%)
Jul 10, 2014 39.85 40.20 39.02 39.44 213,997 -0.76(-1.89%)
Jul 09, 2014 41.81 41.82 39.79 40.20 227,933 -1.72(-4.10%)
Jul 08, 2014 41.87 41.98 39.22 41.92 530,042 +2.29(+5.78%)
Jul 07, 2014 40.79 40.98 39.25 39.63 168,263 -1.29(-3.16%)
Jul 03, 2014 41.04 40.92 40.92 40.92 55,100 -0.11(-0.26%)
Jul 02, 2014 41.51 42.07 40.82 41.03 130,316 -0.72(-1.72%)
Jul 01, 2014 42.04 42.88 40.35 41.75 434,909 -0.56(-1.32%)
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%)
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.