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 29, 2016 47.82 48.73 46.06 46.74 369,884 -1.14(-2.38%)
Apr 28, 2016 48.03 49.71 47.23 47.88 376,081 -0.44(-0.91%)
Apr 27, 2016 48.41 49.36 46.88 48.32 363,234 +0.17(+0.35%)
Apr 26, 2016 50.45 50.45 48.03 48.15 418,855 -2.78(-5.46%)
Apr 25, 2016 49.69 51.47 49.33 50.93 448,737 +0.92(+1.84%)
Apr 22, 2016 48.96 50.44 47.04 50.01 451,134 +1.00(+2.04%)
Apr 21, 2016 44.45 49.17 44.16 49.01 433,831 +4.59(+10.33%)
Apr 20, 2016 45.66 46.49 43.76 44.42 658,311 -1.01(-2.22%)
Apr 19, 2016 47.87 48.67 45.35 45.43 433,317 -2.62(-5.45%)
Apr 18, 2016 46.75 48.60 45.92 48.05 390,890 +1.15(+2.45%)
Apr 15, 2016 47.15 47.60 46.33 46.90 257,485 -0.28(-0.59%)
Apr 14, 2016 47.35 47.60 45.82 47.18 257,633 -0.15(-0.32%)
Apr 13, 2016 46.69 47.67 45.56 47.33 267,895 +1.35(+2.94%)
Apr 12, 2016 46.25 47.77 45.31 45.98 554,177 -0.08(-0.17%)
Apr 11, 2016 49.33 49.90 46.03 46.06 454,744 -2.99(-6.10%)
Apr 08, 2016 49.49 49.88 48.31 49.05 602,663 +0.77(+1.59%)
Apr 07, 2016 48.08 50.40 46.60 48.28 816,861 -0.34(-0.70%)
Apr 06, 2016 44.88 48.62 44.88 48.62 640,129 +3.90(+8.72%)
Apr 05, 2016 44.36 45.42 43.90 44.72 360,082 +0.09(+0.20%)
Apr 04, 2016 45.17 45.80 44.27 44.63 412,825 -0.27(-0.60%)
Apr 01, 2016 42.06 45.50 41.21 44.90 689,618 +2.63(+6.22%)
Mar 31, 2016 41.00 43.05 40.62 42.27 488,717 +1.27(+3.10%)
Mar 30, 2016 44.05 45.60 40.92 41.00 687,394 -2.65(-6.07%)
Mar 29, 2016 40.76 43.75 40.30 43.65 583,415 +2.64(+6.44%)
Mar 28, 2016 41.43 41.80 40.17 41.01 492,643 -0.08(-0.19%)
Mar 24, 2016 39.75 41.09 41.09 41.09 452,200 +0.69(+1.71%)
Mar 23, 2016 43.00 43.91 40.28 40.40 500,206 -2.35(-5.50%)
Mar 22, 2016 41.24 43.41 41.24 42.75 467,843 +1.36(+3.29%)
Mar 21, 2016 40.78 43.11 40.51 41.39 568,386 +0.56(+1.37%)
Mar 18, 2016 40.40 41.57 38.70 40.83 1,190,503 +0.38(+0.94%)
Mar 17, 2016 42.20 42.39 40.00 40.45 496,640 -1.75(-4.15%)
Mar 16, 2016 41.20 43.11 40.92 42.20 477,190 +1.01(+2.45%)
Mar 15, 2016 44.51 44.55 40.24 41.19 607,491 -4.02(-8.89%)
Mar 14, 2016 43.50 45.92 40.94 45.21 549,553 +2.04(+4.73%)
Mar 11, 2016 41.13 43.54 40.84 43.17 424,749 +2.51(+6.17%)
Mar 10, 2016 42.12 42.60 40.08 40.66 623,788 -1.11(-2.66%)
Mar 09, 2016 44.19 44.76 39.75 41.77 926,578 -2.29(-5.20%)
Mar 08, 2016 47.39 47.39 43.88 44.06 581,900 -3.35(-7.07%)
Mar 07, 2016 44.97 47.85 44.97 47.41 923,750 +2.20(+4.87%)
Mar 04, 2016 46.06 46.97 44.54 45.21 1,090,811 -0.11(-0.24%)
Mar 03, 2016 49.21 49.70 44.70 45.32 746,257 -3.92(-7.96%)
Mar 02, 2016 46.64 49.47 45.72 49.24 1,440,389 +2.49(+5.33%)
Mar 01, 2016 46.01 46.81 44.10 46.75 449,418 +1.71(+3.80%)
Feb 29, 2016 46.59 47.00 44.61 45.04 699,062 -1.67(-3.58%)
Feb 26, 2016 46.36 47.70 44.23 46.71 440,188 +0.35(+0.75%)
Feb 25, 2016 47.48 49.39 45.43 46.36 528,785 -0.73(-1.55%)
Feb 24, 2016 45.56 47.46 43.72 47.09 646,031 +1.72(+3.79%)
Feb 23, 2016 48.19 49.16 45.06 45.37 551,541 -3.39(-6.95%)
Feb 22, 2016 47.87 49.97 47.36 48.76 455,869 +1.29(+2.72%)
Feb 19, 2016 45.17 48.92 44.51 47.47 459,179 +1.73(+3.78%)
Feb 18, 2016 50.06 50.35 44.75 45.74 453,460 -4.23(-8.47%)
Feb 17, 2016 48.19 50.42 47.35 49.97 467,782 +2.09(+4.37%)
Feb 16, 2016 48.14 50.13 47.18 47.88 454,116 +0.41(+0.86%)
Feb 12, 2016 46.87 47.47 47.47 47.47 494,200 +1.50(+3.26%)
Feb 11, 2016 45.50 47.51 42.63 45.97 611,339 -1.06(-2.25%)
Feb 10, 2016 46.94 50.66 46.42 47.03 564,161 +0.69(+1.49%)
Feb 09, 2016 46.00 47.93 44.80 46.34 560,300 -0.89(-1.88%)
Feb 08, 2016 48.44 50.84 46.29 47.23 584,445 -3.64(-7.16%)
Feb 05, 2016 53.45 54.95 50.18 50.87 421,478 -2.86(-5.32%)
Feb 04, 2016 50.64 55.00 50.00 53.73 489,441 +2.74(+5.37%)
Feb 03, 2016 53.40 54.80 48.67 50.99 738,958 -2.05(-3.87%)
Feb 02, 2016 56.56 57.10 52.47 53.04 430,657 -4.52(-7.85%)
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.