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, 2016 46.53 47.78 45.40 46.13 5,424,368 -7.99(-14.76%)
Sep 29, 2016 57.27 57.73 53.44 54.12 831,104 -3.18(-5.55%)
Sep 28, 2016 58.25 58.90 56.86 57.30 540,210 -1.08(-1.85%)
Sep 27, 2016 57.43 58.54 57.02 58.38 363,929 +0.82(+1.42%)
Sep 26, 2016 57.76 57.83 57.19 57.56 365,116 -0.58(-1.00%)
Sep 23, 2016 59.07 59.33 58.04 58.14 314,347 -0.84(-1.42%)
Sep 22, 2016 58.83 59.46 57.79 58.98 336,752 +0.48(+0.82%)
Sep 21, 2016 58.25 58.99 57.20 58.50 460,430 +0.64(+1.11%)
Sep 20, 2016 59.17 59.74 57.01 57.86 626,282 -0.47(-0.81%)
Sep 19, 2016 59.81 59.99 57.54 58.33 654,197 -1.06(-1.78%)
Sep 16, 2016 58.51 59.70 57.49 59.39 1,013,926 +1.38(+2.38%)
Sep 15, 2016 54.64 58.20 54.54 58.01 935,471 +3.49(+6.40%)
Sep 14, 2016 54.06 55.07 53.53 54.52 341,002 +0.91(+1.70%)
Sep 13, 2016 53.50 54.29 52.38 53.61 491,428 -0.75(-1.38%)
Sep 12, 2016 52.19 54.38 52.19 54.36 589,693 +1.71(+3.25%)
Sep 09, 2016 54.00 54.69 52.40 52.65 536,460 -1.79(-3.29%)
Sep 08, 2016 54.19 54.50 52.84 54.44 510,015 +0.25(+0.46%)
Sep 07, 2016 53.10 55.50 52.74 54.19 526,641 +1.05(+1.98%)
Sep 06, 2016 51.69 53.15 51.60 53.14 419,849 +1.82(+3.55%)
Sep 02, 2016 53.16 51.32 51.32 51.32 426,300 -1.65(-3.11%)
Sep 01, 2016 52.75 53.04 52.30 52.97 250,730 +0.16(+0.30%)
Aug 31, 2016 53.33 53.81 52.49 52.81 302,132 -0.56(-1.05%)
Aug 30, 2016 53.00 53.86 52.68 53.37 382,035 +0.38(+0.72%)
Aug 29, 2016 53.48 53.58 52.26 52.99 254,623 -0.23(-0.43%)
Aug 26, 2016 52.10 54.15 51.90 53.22 711,729 +1.02(+1.95%)
Aug 25, 2016 52.62 54.32 50.72 52.20 567,305 -0.20(-0.38%)
Aug 24, 2016 54.92 56.79 52.10 52.40 863,945 -2.52(-4.59%)
Aug 23, 2016 54.05 55.75 53.01 54.92 673,540 +1.19(+2.21%)
Aug 22, 2016 50.65 53.86 50.29 53.73 945,061 +3.41(+6.78%)
Aug 19, 2016 51.61 51.85 49.24 50.32 603,921 -1.00(-1.95%)
Aug 18, 2016 51.36 51.88 51.05 51.32 315,574 -0.18(-0.35%)
Aug 17, 2016 51.73 51.85 50.84 51.50 397,785 -0.38(-0.73%)
Aug 16, 2016 53.53 54.15 51.80 51.88 339,077 -1.73(-3.23%)
Aug 15, 2016 53.55 54.80 53.24 53.61 306,842 +0.17(+0.32%)
Aug 12, 2016 53.51 53.96 53.01 53.44 285,488 -0.26(-0.48%)
Aug 11, 2016 54.41 54.65 52.52 53.70 370,991 -0.68(-1.25%)
Aug 10, 2016 56.81 56.89 53.76 54.38 639,808 -2.55(-4.48%)
Aug 09, 2016 58.52 58.68 56.89 56.93 344,676 -1.34(-2.30%)
Aug 08, 2016 61.11 61.13 58.17 58.27 448,247 -2.86(-4.68%)
Aug 05, 2016 61.19 62.11 60.47 61.13 442,128 +0.00(+0.00%)
Aug 04, 2016 62.95 62.95 60.88 61.13 406,024 -1.24(-1.99%)
Aug 03, 2016 61.63 62.58 59.75 62.37 567,590 -0.26(-0.42%)
Aug 02, 2016 64.25 64.25 60.66 62.63 596,931 -1.79(-2.78%)
Aug 01, 2016 64.60 65.21 63.61 64.42 392,387 +0.18(+0.28%)
Jul 29, 2016 64.94 65.02 63.36 64.24 586,952 -0.79(-1.21%)
Jul 28, 2016 65.00 65.96 64.07 65.03 462,267 +0.05(+0.08%)
Jul 27, 2016 64.43 65.26 63.55 64.98 354,381 +0.90(+1.40%)
Jul 26, 2016 63.00 64.48 62.23 64.08 331,400 +0.84(+1.33%)
Jul 25, 2016 64.45 64.86 62.83 63.24 365,369 -0.97(-1.51%)
Jul 22, 2016 63.47 64.60 62.51 64.21 376,754 +1.14(+1.81%)
Jul 21, 2016 62.27 63.50 62.27 63.07 550,694 +1.23(+1.99%)
Jul 20, 2016 58.38 61.96 58.18 61.84 574,557 +3.52(+6.04%)
Jul 19, 2016 58.36 59.40 58.00 58.32 415,267 -0.53(-0.90%)
Jul 18, 2016 58.41 58.94 57.17 58.85 464,892 +0.45(+0.77%)
Jul 15, 2016 55.87 58.56 55.71 58.40 537,108 +2.79(+5.02%)
Jul 14, 2016 54.33 56.15 53.81 55.61 595,091 +1.94(+3.61%)
Jul 13, 2016 55.76 55.80 53.53 53.67 505,547 -1.49(-2.70%)
Jul 12, 2016 55.31 55.87 54.71 55.16 319,582 +0.26(+0.47%)
Jul 11, 2016 55.49 56.17 54.84 54.90 291,841 -0.17(-0.31%)
Jul 08, 2016 53.53 55.43 53.52 55.07 378,321 +1.55(+2.90%)
Jul 07, 2016 53.77 53.79 52.31 53.52 309,091 +1.24(+2.37%)
Jul 05, 2016 52.43 52.71 50.84 52.28 438,919 -0.43(-0.82%)
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.