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 (%)
Sep 30, 2014 38.60 39.26 37.90 38.93 176,784 +0.20(+0.52%)
Sep 29, 2014 37.00 38.99 37.00 38.73 207,730 +1.52(+4.08%)
Sep 26, 2014 38.33 38.46 37.01 37.21 107,627 -1.04(-2.72%)
Sep 25, 2014 38.52 38.52 37.51 38.25 151,305 -0.40(-1.03%)
Sep 24, 2014 37.28 38.73 37.09 38.65 177,361 +1.56(+4.21%)
Sep 23, 2014 37.75 39.38 37.02 37.09 203,475 -0.91(-2.39%)
Sep 22, 2014 38.93 39.60 37.70 38.00 156,921 -1.06(-2.71%)
Sep 19, 2014 38.51 40.37 38.09 39.06 482,896 +0.64(+1.67%)
Sep 18, 2014 38.97 39.74 38.24 38.42 190,117 -0.50(-1.28%)
Sep 17, 2014 39.10 40.17 38.52 38.92 195,144 -0.06(-0.15%)
Sep 16, 2014 38.69 39.42 38.50 38.98 237,445 +0.28(+0.72%)
Sep 15, 2014 40.17 40.17 37.73 38.70 114,859 -1.26(-3.15%)
Sep 12, 2014 40.52 40.53 39.25 39.96 144,411 -0.51(-1.26%)
Sep 11, 2014 40.34 40.68 39.64 40.47 200,286 +0.08(+0.20%)
Sep 10, 2014 39.37 41.19 39.03 40.39 258,082 +1.03(+2.62%)
Sep 09, 2014 39.52 39.93 38.62 39.36 277,273 +0.00(+0.00%)
Sep 08, 2014 36.83 39.64 36.83 39.36 224,577 +1.80(+4.79%)
Sep 05, 2014 38.07 38.16 36.89 37.56 162,027 -0.72(-1.88%)
Sep 04, 2014 38.37 38.94 38.02 38.28 146,198 +0.08(+0.21%)
Sep 03, 2014 37.79 38.90 37.79 38.20 111,783 +0.53(+1.41%)
Sep 02, 2014 38.84 39.10 37.01 37.67 180,923 -1.29(-3.31%)
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%)
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.