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 (%)
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%)
Apr 01, 2014 35.70 35.84 33.50 33.73 443,397 -1.95(-5.45%)
Mar 31, 2014 33.54 36.22 33.27 35.67 228,119 +2.47(+7.45%)
Mar 28, 2014 36.16 37.48 33.00 33.20 189,742 -2.80(-7.78%)
Mar 27, 2014 34.63 36.69 33.86 36.00 153,824 +1.17(+3.36%)
Mar 26, 2014 34.17 36.20 33.00 34.83 391,502 +0.81(+2.38%)
Mar 25, 2014 35.50 36.13 33.81 34.02 165,172 -0.88(-2.52%)
Mar 24, 2014 35.84 35.98 33.73 34.90 398,165 -1.06(-2.95%)
Mar 21, 2014 38.10 38.39 35.56 35.96 288,558 -2.02(-5.32%)
Mar 20, 2014 37.62 38.84 36.91 37.98 134,341 +0.16(+0.42%)
Mar 19, 2014 36.81 38.02 36.81 37.82 188,349 +0.96(+2.60%)
Mar 18, 2014 37.35 37.69 36.32 36.86 114,888 -0.48(-1.29%)
Mar 17, 2014 37.41 38.86 37.26 37.34 134,807 +0.28(+0.76%)
Mar 14, 2014 35.55 37.11 35.29 37.06 89,837 +1.28(+3.58%)
Mar 13, 2014 36.85 37.15 34.16 35.78 152,591 -0.82(-2.24%)
Mar 12, 2014 36.14 37.12 35.78 36.60 74,520 +0.09(+0.25%)
Mar 11, 2014 36.85 37.08 35.37 36.51 170,416 -0.09(-0.25%)
Mar 10, 2014 36.95 37.65 36.08 36.60 142,534 -0.36(-0.97%)
Mar 07, 2014 38.67 40.05 35.58 36.96 399,298 -1.29(-3.37%)
Mar 06, 2014 39.52 42.54 36.71 38.25 469,807 -0.69(-1.77%)
Mar 05, 2014 37.76 40.00 37.76 38.94 304,249 +1.28(+3.41%)
Mar 04, 2014 34.30 38.93 34.30 37.66 298,405 +3.87(+11.44%)
Mar 03, 2014 33.47 34.80 32.73 33.79 166,996 +0.12(+0.36%)
Feb 28, 2014 36.93 36.93 33.30 33.67 242,862 -1.31(-3.74%)
Feb 27, 2014 35.75 36.99 34.36 34.98 364,030 -1.11(-3.08%)
Feb 26, 2014 37.60 37.93 34.88 36.09 208,642 -1.39(-3.71%)
Feb 25, 2014 35.31 37.63 34.75 37.48 236,680 +2.32(+6.60%)
Feb 24, 2014 35.94 35.96 34.80 35.16 105,414 -0.48(-1.35%)
Feb 21, 2014 35.96 36.37 35.50 35.64 127,245 -0.02(-0.06%)
Feb 20, 2014 36.00 36.46 35.25 35.66 152,063 -0.39(-1.08%)
Feb 19, 2014 37.00 37.81 35.11 36.05 239,116 -1.02(-2.75%)
Feb 18, 2014 34.86 37.60 34.76 37.07 373,668 +2.64(+7.67%)
Feb 14, 2014 35.00 34.43 34.43 34.43 344,800 -0.32(-0.92%)
Feb 13, 2014 33.97 34.78 33.28 34.75 161,296 +0.71(+2.09%)
Feb 12, 2014 32.28 34.42 32.24 34.04 1,570,373 +1.39(+4.26%)
Feb 11, 2014 32.36 33.33 31.20 32.65 176,198 +0.27(+0.83%)
Feb 10, 2014 31.39 33.31 30.98 32.38 109,809 +0.52(+1.63%)
Feb 07, 2014 30.39 31.95 30.26 31.86 133,223 +1.45(+4.77%)
Feb 06, 2014 30.36 30.59 29.92 30.41 69,316 +0.02(+0.07%)
Feb 05, 2014 30.35 30.63 29.01 30.39 132,649 -0.12(-0.39%)
Feb 04, 2014 30.64 31.00 29.95 30.51 97,740 +0.00(+0.00%)
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.