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, 2015 77.64 78.53 78.53 78.53 252,900 +0.43(+0.55%)
Dec 30, 2015 78.30 80.00 77.96 78.10 293,534 -0.54(-0.69%)
Dec 29, 2015 78.23 79.80 76.46 78.64 364,059 +0.78(+1.00%)
Dec 28, 2015 77.24 78.32 76.25 77.86 517,461 +0.17(+0.22%)
Dec 24, 2015 78.94 77.69 77.69 77.69 244,200 -0.83(-1.06%)
Dec 23, 2015 77.25 79.97 77.25 78.52 649,957 +1.62(+2.11%)
Dec 22, 2015 78.21 78.42 73.33 76.90 1,085,244 -0.82(-1.06%)
Dec 21, 2015 78.28 79.63 76.62 77.72 527,909 +0.98(+1.28%)
Dec 18, 2015 72.18 77.55 71.56 76.74 1,422,006 +3.89(+5.34%)
Dec 17, 2015 74.83 74.83 71.04 72.85 700,870 -1.89(-2.53%)
Dec 16, 2015 70.59 74.86 70.18 74.74 836,783 +4.42(+6.29%)
Dec 15, 2015 67.07 70.98 66.65 70.32 641,674 +3.76(+5.65%)
Dec 14, 2015 69.00 69.95 65.34 66.56 402,646 +0.43(+0.65%)
Dec 11, 2015 64.45 66.60 63.14 66.13 361,996 +0.24(+0.36%)
Dec 10, 2015 64.00 68.02 63.16 65.89 558,022 +1.77(+2.76%)
Dec 09, 2015 68.02 69.38 64.08 64.12 408,484 -4.36(-6.37%)
Dec 08, 2015 65.19 69.25 64.44 68.48 390,356 +2.71(+4.12%)
Dec 07, 2015 66.03 69.94 65.29 65.77 621,422 -0.25(-0.38%)
Dec 04, 2015 61.85 66.69 61.12 66.02 474,636 +4.17(+6.74%)
Dec 03, 2015 63.23 64.16 60.69 61.85 242,318 -1.42(-2.24%)
Dec 02, 2015 63.68 64.42 62.89 63.27 277,944 -0.33(-0.52%)
Dec 01, 2015 63.81 63.87 62.39 63.60 474,386 +0.03(+0.05%)
Nov 30, 2015 62.98 64.21 60.31 63.57 494,158 +0.65(+1.03%)
Nov 27, 2015 63.28 63.55 62.18 62.92 167,960 -0.30(-0.47%)
Nov 25, 2015 61.37 63.22 63.22 63.22 363,700 +2.11(+3.45%)
Nov 24, 2015 59.57 61.41 59.43 61.11 392,849 +0.84(+1.39%)
Nov 23, 2015 59.20 60.77 59.20 60.27 468,519 +0.73(+1.23%)
Nov 20, 2015 58.51 60.11 58.00 59.54 452,820 +1.42(+2.44%)
Nov 19, 2015 60.33 60.75 57.73 58.12 444,332 -2.23(-3.70%)
Nov 18, 2015 58.13 60.48 57.27 60.35 580,347 +2.36(+4.07%)
Nov 17, 2015 56.00 59.99 56.00 57.99 619,383 +3.01(+5.47%)
Nov 16, 2015 54.41 55.34 52.35 54.98 255,966 +0.60(+1.10%)
Nov 13, 2015 53.77 55.69 52.57 54.38 317,045 +1.10(+2.06%)
Nov 12, 2015 56.86 56.86 53.17 53.28 426,597 -4.14(-7.21%)
Nov 11, 2015 58.73 59.87 57.36 57.42 296,413 -1.32(-2.25%)
Nov 10, 2015 58.84 59.44 56.73 58.74 495,401 +0.00(+0.00%)
Nov 09, 2015 55.74 60.20 55.55 58.74 739,176 +3.65(+6.63%)
Nov 06, 2015 54.07 55.45 52.46 55.09 220,159 +1.34(+2.49%)
Nov 05, 2015 53.36 55.81 50.52 53.75 531,426 -0.45(-0.83%)
Nov 04, 2015 54.99 55.15 53.27 54.20 313,447 -0.59(-1.08%)
Nov 03, 2015 53.68 56.08 52.88 54.79 435,431 +0.57(+1.05%)
Nov 02, 2015 49.92 54.36 49.92 54.22 544,062 +4.29(+8.59%)
Oct 30, 2015 49.03 50.88 49.00 49.93 360,928 +0.50(+1.01%)
Oct 29, 2015 49.30 50.88 49.23 49.43 546,238 +0.12(+0.24%)
Oct 28, 2015 47.35 49.39 46.05 49.31 461,820 +1.65(+3.46%)
Oct 27, 2015 46.86 48.08 45.52 47.66 385,037 +0.84(+1.79%)
Oct 26, 2015 46.27 47.74 44.86 46.82 278,122 +0.25(+0.54%)
Oct 23, 2015 45.15 46.81 44.75 46.57 483,673 +2.19(+4.93%)
Oct 22, 2015 43.87 44.98 42.50 44.38 291,942 +0.63(+1.44%)
Oct 21, 2015 45.35 45.35 42.00 43.75 318,738 -0.93(-2.08%)
Oct 20, 2015 45.28 45.98 43.80 44.68 361,877 -1.25(-2.72%)
Oct 19, 2015 45.60 47.73 43.82 45.93 502,774 +0.93(+2.07%)
Oct 16, 2015 44.47 45.60 44.23 45.00 499,134 +0.45(+1.01%)
Oct 15, 2015 40.03 44.66 39.52 44.55 434,807 +4.18(+10.35%)
Oct 14, 2015 40.70 42.64 39.62 40.37 313,261 -0.19(-0.47%)
Oct 13, 2015 41.92 43.45 40.33 40.56 454,067 -1.93(-4.54%)
Oct 12, 2015 42.86 43.27 41.70 42.49 308,392 -0.24(-0.56%)
Oct 09, 2015 42.72 44.18 42.01 42.73 298,720 +0.20(+0.47%)
Oct 08, 2015 42.21 43.40 40.52 42.53 468,766 +0.28(+0.66%)
Oct 07, 2015 39.69 42.76 38.55 42.25 399,329 +2.36(+5.92%)
Oct 06, 2015 41.29 42.58 38.06 39.89 370,992 -1.95(-4.66%)
Oct 05, 2015 42.64 43.40 39.87 41.84 397,177 -0.39(-0.92%)
Oct 02, 2015 39.98 42.29 39.59 42.23 342,853 +1.48(+3.63%)
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.