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 (%)
May 31, 2017 2.340 2.340 2.240 2.270 999,524 -0.06(-2.58%)
May 30, 2017 2.340 2.350 2.270 2.330 493,042 -0.01(-0.43%)
May 26, 2017 2.320 2.354 2.260 2.340 722,045 +0.00(+0.00%)
May 25, 2017 2.440 2.440 2.300 2.340 1,051,925 -0.09(-3.70%)
May 24, 2017 2.480 2.500 2.420 2.430 679,109 -0.05(-2.02%)
May 23, 2017 2.530 2.540 2.450 2.480 316,126 -0.03(-1.20%)
May 22, 2017 2.480 2.520 2.410 2.510 698,449 +0.05(+2.03%)
May 19, 2017 2.550 2.580 2.435 2.460 790,597 -0.07(-2.77%)
May 18, 2017 2.490 2.610 2.480 2.530 612,894 +0.03(+1.20%)
May 17, 2017 2.590 2.640 2.490 2.500 758,384 -0.14(-5.30%)
May 16, 2017 2.580 2.710 2.553 2.640 657,635 +0.06(+2.33%)
May 15, 2017 2.540 2.620 2.530 2.580 763,839 +0.04(+1.57%)
May 12, 2017 2.610 2.620 2.540 2.540 445,180 -0.06(-2.31%)
May 11, 2017 2.660 2.660 2.550 2.600 437,934 -0.06(-2.26%)
May 10, 2017 2.660 2.680 2.570 2.660 624,649 +0.00(+0.00%)
May 09, 2017 2.640 2.720 2.600 2.660 550,917 +0.04(+1.53%)
May 08, 2017 2.700 2.750 2.600 2.620 593,660 -0.09(-3.32%)
May 05, 2017 2.800 2.800 2.650 2.710 773,743 -0.07(-2.52%)
May 04, 2017 2.740 2.820 2.650 2.780 953,495 +0.03(+1.09%)
May 03, 2017 2.800 3.120 2.740 2.750 1,354,502 -0.11(-3.85%)
May 02, 2017 2.980 2.990 2.845 2.860 804,053 -0.12(-4.03%)
May 01, 2017 2.970 3.000 2.930 2.980 426,739 +0.01(+0.34%)
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%)
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.