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 (%)
Dec 31, 2013 31.95 32.35 32.35 32.35 156,400 +0.46(+1.44%)
Dec 30, 2013 32.54 32.59 31.59 31.89 119,868 -0.41(-1.27%)
Dec 27, 2013 31.11 32.86 31.11 32.30 86,205 +1.31(+4.23%)
Dec 26, 2013 32.04 33.00 30.76 30.99 77,466 -1.38(-4.26%)
Dec 24, 2013 32.66 32.99 31.24 32.37 45,804 -0.33(-1.01%)
Dec 23, 2013 31.58 33.34 30.99 32.70 175,504 +1.68(+5.42%)
Dec 20, 2013 32.09 32.26 30.00 31.02 1,598,914 -1.09(-3.39%)
Dec 19, 2013 31.69 32.49 31.16 32.11 152,700 +0.48(+1.52%)
Dec 18, 2013 32.09 32.09 30.41 31.63 242,725 -0.37(-1.16%)
Dec 17, 2013 32.24 32.58 31.00 32.00 225,162 -0.23(-0.71%)
Dec 16, 2013 30.93 33.42 30.93 32.23 310,183 +1.34(+4.34%)
Dec 13, 2013 29.89 31.11 29.74 30.89 128,627 +1.21(+4.08%)
Dec 12, 2013 28.62 30.22 28.14 29.68 81,476 +0.90(+3.13%)
Dec 11, 2013 28.40 29.61 27.77 28.78 87,568 +0.27(+0.95%)
Dec 10, 2013 29.80 30.19 28.33 28.51 135,351 -1.30(-4.36%)
Dec 09, 2013 30.80 31.36 29.59 29.81 151,691 -0.19(-0.63%)
Dec 06, 2013 29.11 31.93 28.98 30.00 0 +1.09(+3.77%)
Dec 05, 2013 28.32 29.87 28.23 28.91 0 +0.82(+2.92%)
Dec 04, 2013 27.00 28.91 26.54 28.09 0 +1.12(+4.15%)
Dec 03, 2013 28.14 28.42 26.05 26.97 0 -1.44(-5.07%)
Dec 02, 2013 28.25 29.60 28.09 28.41 0 +0.16(+0.57%)
Nov 29, 2013 26.80 28.58 26.80 28.25 0 +1.60(+6.00%)
Nov 27, 2013 27.29 27.75 26.41 26.65 0 -0.44(-1.62%)
Nov 26, 2013 25.70 27.36 25.70 27.09 0 +1.47(+5.74%)
Nov 25, 2013 25.39 25.84 25.16 25.62 0 +0.15(+0.59%)
Nov 22, 2013 24.65 26.27 23.66 25.47 0 +0.79(+3.21%)
Nov 21, 2013 24.63 25.43 23.54 24.68 0 +0.06(+0.24%)
Nov 20, 2013 23.90 25.80 23.44 24.62 0 +0.74(+3.10%)
Nov 19, 2013 25.16 25.49 23.55 23.88 0 -0.61(-2.49%)
Nov 18, 2013 23.84 24.61 22.61 24.49 0 +0.80(+3.38%)
Nov 15, 2013 24.66 25.20 23.25 23.69 0 -0.95(-3.86%)
Nov 14, 2013 26.00 27.22 23.60 24.64 0 -1.85(-6.98%)
Nov 12, 2013 28.62 31.20 26.02 26.49 0 -2.03(-7.12%)
Nov 11, 2013 27.57 29.37 27.00 28.52 0 +1.02(+3.71%)
Nov 08, 2013 27.35 28.54 26.80 27.50 0 +0.50(+1.85%)
Nov 07, 2013 28.53 28.53 26.14 27.00 0 -1.72(-5.99%)
Nov 06, 2013 31.94 31.94 28.02 28.72 0 -1.78(-5.84%)
Nov 05, 2013 30.98 32.20 29.75 30.50 0 -0.84(-2.69%)
Nov 04, 2013 32.13 32.74 29.75 31.34 0 -1.01(-3.11%)
Nov 01, 2013 33.21 34.00 31.65 32.35 0 -1.17(-3.49%)
Oct 31, 2013 33.88 34.00 31.52 33.52 0 -0.23(-0.68%)
Oct 30, 2013 34.31 34.49 33.14 33.75 0 -0.26(-0.76%)
Oct 29, 2013 34.23 36.36 33.55 34.01 0 -0.36(-1.05%)
Oct 28, 2013 35.24 35.75 33.19 34.37 0 +0.37(+1.09%)
Oct 25, 2013 34.91 34.93 33.08 34.00 0 -0.93(-2.66%)
Oct 24, 2013 33.09 36.60 33.09 34.93 314,398 +1.66(+4.99%)
Oct 23, 2013 33.62 34.35 32.16 33.27 0 +0.19(+0.57%)
Oct 22, 2013 34.25 34.25 32.00 33.08 0 +0.41(+1.25%)
Oct 21, 2013 31.32 32.95 30.28 32.67 784,716 +3.42(+11.69%)
Oct 18, 2013 28.67 30.26 28.56 29.25 44,110 +0.50(+1.74%)
Oct 17, 2013 29.25 29.25 28.08 28.75 0 -0.25(-0.86%)
Oct 16, 2013 27.97 29.05 27.11 29.00 0 +1.41(+5.11%)
Oct 15, 2013 28.00 28.23 27.25 27.59 0 -0.22(-0.79%)
Oct 14, 2013 27.24 27.97 27.10 27.81 0 +0.18(+0.65%)
Oct 11, 2013 26.80 27.97 26.53 27.63 0 +0.25(+0.91%)
Oct 10, 2013 28.50 29.75 26.00 27.38 0 -0.84(-2.98%)
Oct 09, 2013 28.98 28.98 25.77 28.22 0 -0.84(-2.89%)
Oct 08, 2013 30.50 30.86 29.05 29.06 0 -1.92(-6.20%)
Oct 07, 2013 34.97 35.63 30.75 30.98 305,050 -3.61(-10.44%)
Oct 04, 2013 33.93 36.00 33.30 34.59 0 +1.35(+4.06%)
Oct 03, 2013 33.65 34.75 32.75 33.24 0 +0.50(+1.53%)
Oct 02, 2013 29.50 32.75 29.50 32.74 0 +2.93(+9.83%)
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.