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, 2015 37.67 40.70 36.82 40.52 705,431 +4.11(+11.29%)
Sep 29, 2015 37.31 39.82 35.72 36.41 699,044 -0.90(-2.41%)
Sep 28, 2015 39.16 40.00 36.37 37.31 538,504 -1.85(-4.72%)
Sep 25, 2015 42.51 43.70 37.47 39.16 853,393 -2.84(-6.76%)
Sep 24, 2015 41.00 42.06 39.55 42.00 630,691 +0.74(+1.79%)
Sep 23, 2015 42.59 43.27 41.06 41.26 491,244 -0.74(-1.76%)
Sep 22, 2015 44.49 45.12 41.00 42.00 705,759 -2.92(-6.50%)
Sep 21, 2015 49.32 49.50 44.59 44.92 657,523 -4.52(-9.14%)
Sep 18, 2015 48.66 50.00 48.39 49.44 1,056,269 +0.39(+0.80%)
Sep 17, 2015 47.96 49.50 47.35 49.05 384,979 +0.85(+1.76%)
Sep 16, 2015 48.43 48.43 47.02 48.20 224,939 -0.41(-0.84%)
Sep 15, 2015 49.41 49.70 47.72 48.61 306,607 -0.87(-1.76%)
Sep 14, 2015 49.46 49.96 48.20 49.48 215,043 +0.01(+0.02%)
Sep 11, 2015 49.54 49.72 48.29 49.47 254,066 +0.01(+0.02%)
Sep 10, 2015 47.47 49.72 47.15 49.46 426,641 +1.79(+3.75%)
Sep 09, 2015 50.00 50.30 47.52 47.67 385,577 -1.76(-3.56%)
Sep 08, 2015 45.36 49.51 44.82 49.43 624,436 +5.68(+12.98%)
Sep 04, 2015 43.54 43.75 43.75 43.75 333,500 -0.43(-0.97%)
Sep 03, 2015 46.10 47.00 43.09 44.18 486,944 -1.00(-2.21%)
Sep 02, 2015 42.65 45.77 41.82 45.18 506,705 +3.43(+8.22%)
Sep 01, 2015 42.95 43.96 41.52 41.75 348,786 -2.28(-5.18%)
Aug 31, 2015 45.34 46.51 43.95 44.03 415,076 -1.34(-2.95%)
Aug 28, 2015 45.24 46.36 44.63 45.37 318,635 +0.05(+0.11%)
Aug 27, 2015 45.68 46.65 44.62 45.32 479,759 +0.15(+0.33%)
Aug 26, 2015 43.37 45.33 42.26 45.17 432,640 +2.81(+6.63%)
Aug 25, 2015 45.29 45.50 42.18 42.36 417,775 -1.33(-3.04%)
Aug 24, 2015 42.69 45.67 40.15 43.69 429,214 -1.58(-3.49%)
Aug 21, 2015 45.63 47.47 44.72 45.27 620,664 -1.68(-3.58%)
Aug 20, 2015 50.30 50.31 46.65 46.95 477,538 -3.59(-7.10%)
Aug 19, 2015 50.40 51.63 50.15 50.54 201,764 -0.29(-0.57%)
Aug 18, 2015 51.38 52.03 50.06 50.83 368,458 -1.00(-1.93%)
Aug 17, 2015 50.77 52.09 50.00 51.83 245,136 +0.81(+1.59%)
Aug 14, 2015 52.09 52.28 50.20 51.02 368,727 +0.21(+0.41%)
Aug 13, 2015 52.07 52.98 50.69 50.81 211,806 -0.84(-1.63%)
Aug 12, 2015 50.93 51.76 49.26 51.65 481,464 -0.11(-0.21%)
Aug 11, 2015 53.56 54.70 51.02 51.76 619,451 -2.51(-4.63%)
Aug 10, 2015 54.10 55.98 53.18 54.27 499,016 -0.82(-1.49%)
Aug 07, 2015 58.65 59.52 51.28 55.09 1,621,258 -7.04(-11.33%)
Aug 06, 2015 65.41 66.57 61.12 62.13 739,301 -2.63(-4.06%)
Aug 05, 2015 69.54 69.54 64.31 64.76 493,116 -4.86(-6.98%)
Aug 04, 2015 70.86 70.86 68.65 69.62 348,877 -0.72(-1.02%)
Aug 03, 2015 68.35 71.77 68.35 70.34 498,944 +2.65(+3.91%)
Jul 31, 2015 67.34 69.29 66.82 67.69 219,342 +0.50(+0.74%)
Jul 30, 2015 66.90 67.40 64.92 67.19 375,449 +0.23(+0.34%)
Jul 29, 2015 68.84 69.59 65.72 66.96 404,241 -1.08(-1.59%)
Jul 28, 2015 66.96 68.36 65.45 68.04 351,549 +1.62(+2.44%)
Jul 27, 2015 66.37 66.94 64.03 66.42 487,192 -0.98(-1.45%)
Jul 24, 2015 69.67 70.65 67.04 67.40 393,136 -2.57(-3.67%)
Jul 23, 2015 70.29 71.14 69.04 69.97 306,306 -0.48(-0.68%)
Jul 22, 2015 69.28 72.44 68.70 70.45 642,960 +1.49(+2.16%)
Jul 21, 2015 68.85 69.49 67.60 68.96 388,380 +0.01(+0.01%)
Jul 20, 2015 70.00 70.56 66.52 68.95 604,782 -0.98(-1.40%)
Jul 17, 2015 62.03 70.33 61.49 69.93 1,454,452 +8.14(+13.17%)
Jul 16, 2015 59.68 62.12 59.06 61.79 673,489 +2.79(+4.73%)
Jul 15, 2015 58.75 61.16 58.16 59.00 673,768 +0.77(+1.32%)
Jul 14, 2015 57.59 58.57 56.40 58.23 635,293 +1.34(+2.36%)
Jul 13, 2015 53.90 57.12 53.73 56.89 407,124 +2.97(+5.51%)
Jul 10, 2015 53.68 54.00 52.34 53.92 223,458 +0.84(+1.58%)
Jul 09, 2015 53.91 54.11 52.60 53.08 271,383 -0.24(-0.45%)
Jul 08, 2015 54.00 54.24 52.81 53.32 340,146 -0.83(-1.53%)
Jul 07, 2015 53.00 54.93 52.53 54.15 741,316 +1.76(+3.36%)
Jul 06, 2015 51.20 52.40 51.07 52.39 241,078 +0.56(+1.08%)
Jul 02, 2015 51.84 51.83 51.83 51.83 154,700 -0.11(-0.21%)
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.