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 28, 2017 2.920 2.980 2.870 2.970 691,676 +0.07(+2.41%)
Apr 27, 2017 3.020 3.030 2.870 2.900 597,380 -0.13(-4.29%)
Apr 26, 2017 2.890 3.050 2.871 3.030 898,872 +0.14(+4.84%)
Apr 25, 2017 2.810 2.940 2.770 2.890 630,527 +0.08(+2.85%)
Apr 24, 2017 2.780 2.840 2.700 2.810 691,426 +0.07(+2.55%)
Apr 21, 2017 2.790 2.820 2.710 2.740 492,480 -0.04(-1.44%)
Apr 20, 2017 2.870 2.910 2.750 2.780 989,754 -0.06(-2.11%)
Apr 19, 2017 2.930 2.950 2.810 2.840 889,710 -0.08(-2.74%)
Apr 18, 2017 2.900 2.930 2.780 2.920 782,705 +0.00(+0.00%)
Apr 17, 2017 2.910 2.930 2.800 2.920 931,082 +0.00(+0.00%)
Apr 13, 2017 2.970 3.010 2.900 2.920 705,995 -0.09(-2.99%)
Apr 12, 2017 2.980 3.050 2.940 3.010 675,847 +0.01(+0.33%)
Apr 11, 2017 3.170 3.220 2.830 3.000 1,948,757 -0.18(-5.66%)
Apr 10, 2017 3.200 3.260 3.150 3.180 455,809 -0.03(-0.93%)
Apr 07, 2017 3.160 3.240 3.070 3.210 607,389 +0.03(+0.94%)
Apr 06, 2017 3.180 3.220 3.050 3.180 932,223 +0.00(+0.00%)
Apr 05, 2017 3.300 3.350 3.160 3.180 935,823 -0.11(-3.34%)
Apr 04, 2017 3.360 3.430 3.255 3.290 847,706 -0.10(-2.95%)
Apr 03, 2017 3.680 3.720 3.375 3.390 1,541,512 -0.27(-7.38%)
Mar 31, 2017 3.560 3.690 3.560 3.660 680,870 +0.07(+1.95%)
Mar 30, 2017 3.640 3.660 3.540 3.590 724,133 -0.06(-1.64%)
Mar 29, 2017 3.620 3.725 3.620 3.650 612,591 +0.04(+1.11%)
Mar 28, 2017 3.650 3.680 3.520 3.610 635,409 -0.04(-1.10%)
Mar 27, 2017 3.510 3.660 3.490 3.650 836,366 +0.12(+3.40%)
Mar 24, 2017 3.380 3.570 3.370 3.530 1,023,432 +0.15(+4.44%)
Mar 23, 2017 3.290 3.480 3.270 3.380 893,619 +0.10(+3.05%)
Mar 22, 2017 3.370 3.380 3.240 3.280 935,599 -0.07(-2.09%)
Mar 21, 2017 3.560 3.600 3.350 3.350 1,092,533 -0.18(-5.10%)
Mar 20, 2017 3.610 3.645 3.500 3.530 577,627 -0.08(-2.22%)
Mar 17, 2017 3.650 3.800 3.540 3.610 2,728,166 -0.05(-1.37%)
Mar 16, 2017 3.490 3.685 3.455 3.660 1,018,881 +0.17(+4.87%)
Mar 15, 2017 3.580 3.580 3.450 3.490 1,474,050 -0.08(-2.24%)
Mar 14, 2017 3.490 3.600 3.430 3.570 1,056,484 +0.04(+1.13%)
Mar 13, 2017 3.740 3.750 3.450 3.530 1,701,776 -0.22(-5.87%)
Mar 10, 2017 3.660 3.800 3.590 3.750 570,230 +0.12(+3.31%)
Mar 09, 2017 3.620 3.720 3.570 3.630 918,528 +0.01(+0.28%)
Mar 08, 2017 3.650 3.750 3.580 3.620 983,421 -0.02(-0.55%)
Mar 07, 2017 3.660 3.700 3.570 3.640 838,824 -0.01(-0.27%)
Mar 06, 2017 3.650 3.740 3.540 3.650 1,117,655 +0.01(+0.27%)
Mar 03, 2017 3.650 3.730 3.585 3.640 1,650,938 -0.03(-0.82%)
Mar 02, 2017 3.730 3.950 3.620 3.670 2,722,921 -0.09(-2.39%)
Mar 01, 2017 3.600 3.870 3.600 3.760 2,397,155 +0.18(+5.03%)
Feb 28, 2017 4.080 4.300 3.560 3.580 5,362,895 -0.99(-21.66%)
Feb 27, 2017 4.230 4.600 4.230 4.570 1,208,987 +0.33(+7.78%)
Feb 24, 2017 4.200 4.300 4.180 4.240 612,050 -0.02(-0.47%)
Feb 23, 2017 4.250 4.325 4.190 4.260 649,431 +0.01(+0.24%)
Feb 22, 2017 4.350 4.480 4.250 4.250 1,076,657 -0.11(-2.52%)
Feb 21, 2017 4.540 4.560 4.350 4.360 971,422 -0.14(-3.11%)
Feb 17, 2017 4.500 4.500 4.500 0 -0.14(-3.02%)
Feb 16, 2017 4.810 4.810 4.620 4.640 1,014,783 -0.16(-3.33%)
Feb 15, 2017 4.580 4.810 4.540 4.800 1,604,132 +0.20(+4.35%)
Feb 14, 2017 4.450 4.610 4.410 4.600 762,076 +0.14(+3.14%)
Feb 13, 2017 4.500 4.610 4.450 4.460 1,027,684 -0.02(-0.45%)
Feb 10, 2017 4.320 4.540 4.320 4.480 1,741,588 +0.16(+3.70%)
Feb 09, 2017 4.370 4.460 4.300 4.320 1,640,473 -0.07(-1.59%)
Feb 08, 2017 4.420 4.545 4.310 4.390 1,781,811 -0.04(-0.90%)
Feb 07, 2017 4.570 4.700 4.430 4.430 1,424,293 -0.14(-3.06%)
Feb 06, 2017 4.560 4.700 4.530 4.570 1,489,237 -0.02(-0.44%)
Feb 03, 2017 4.660 4.740 4.560 4.590 1,221,172 -0.07(-1.50%)
Feb 02, 2017 4.650 4.750 4.580 4.660 1,033,943 -0.04(-0.85%)
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.