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 29, 2017 2.690 2.950 2.690 2.820 1,192,474 +0.11(+4.06%)
Sep 28, 2017 2.730 2.810 2.680 2.710 709,640 +0.01(+0.37%)
Sep 27, 2017 2.780 2.820 2.650 2.700 1,349,364 -0.04(-1.46%)
Sep 26, 2017 2.790 2.830 2.720 2.740 232,432 -0.04(-1.44%)
Sep 25, 2017 2.700 2.860 2.670 2.780 814,723 +0.09(+3.35%)
Sep 22, 2017 2.700 2.750 2.660 2.690 346,022 +0.00(+0.00%)
Sep 21, 2017 2.760 2.800 2.645 2.690 931,889 -0.10(-3.58%)
Sep 20, 2017 2.560 2.790 2.550 2.790 806,227 +0.25(+9.84%)
Sep 19, 2017 2.550 2.599 2.470 2.540 249,743 +0.02(+0.79%)
Sep 18, 2017 2.520 2.570 2.460 2.520 349,698 +0.00(+0.00%)
Sep 15, 2017 2.470 2.540 2.450 2.520 524,062 +0.03(+1.20%)
Sep 14, 2017 2.500 2.530 2.440 2.490 233,674 -0.03(-1.19%)
Sep 13, 2017 2.560 2.590 2.495 2.520 260,415 -0.03(-1.18%)
Sep 12, 2017 2.600 2.640 2.430 2.550 560,074 -0.07(-2.67%)
Sep 11, 2017 2.690 2.725 2.550 2.620 445,729 -0.03(-1.13%)
Sep 08, 2017 3.060 3.110 2.585 2.650 1,502,761 -0.45(-14.52%)
Sep 07, 2017 3.130 3.130 2.980 3.100 297,233 -0.01(-0.32%)
Sep 06, 2017 3.130 3.200 3.090 3.110 366,443 +0.00(+0.16%)
Sep 05, 2017 3.060 3.180 3.031 3.105 506,643 +0.04(+1.14%)
Sep 01, 2017 3.120 3.160 3.041 3.070 456,102 -0.03(-0.97%)
Aug 31, 2017 3.040 3.120 2.990 3.100 392,596 +0.10(+3.33%)
Aug 30, 2017 2.930 3.080 2.930 3.000 539,309 +0.04(+1.35%)
Aug 29, 2017 2.870 2.980 2.860 2.960 331,746 +0.05(+1.72%)
Aug 28, 2017 2.840 2.910 2.830 2.910 362,617 +0.06(+2.11%)
Aug 25, 2017 2.920 2.800 2.850 753,773 +0.00(+0.00%)
Aug 24, 2017 2.810 2.930 2.791 2.850 566,504 +0.05(+1.79%)
Aug 23, 2017 2.720 2.810 2.630 2.800 407,182 +0.06(+2.19%)
Aug 22, 2017 2.810 2.810 2.720 2.740 376,660 -0.05(-1.79%)
Aug 21, 2017 2.790 2.860 2.760 2.790 437,064 -0.01(-0.36%)
Aug 18, 2017 2.750 2.810 2.705 2.800 287,754 +0.05(+1.82%)
Aug 17, 2017 2.780 2.860 2.740 2.750 682,203 -0.05(-1.79%)
Aug 16, 2017 2.730 2.860 2.720 2.800 786,020 +0.08(+2.94%)
Aug 15, 2017 2.710 2.740 2.640 2.720 402,331 +0.01(+0.37%)
Aug 14, 2017 2.440 2.750 2.410 2.710 1,292,642 +0.16(+6.27%)
Aug 11, 2017 2.370 2.580 2.370 2.550 548,152 -0.01(-0.39%)
Aug 10, 2017 2.630 2.640 2.535 2.560 323,724 -0.10(-3.76%)
Aug 09, 2017 2.630 2.660 2.560 2.660 563,667 +0.00(+0.00%)
Aug 08, 2017 2.710 2.730 2.604 2.660 477,778 -0.05(-1.85%)
Aug 07, 2017 2.540 2.710 2.530 2.710 506,086 +0.17(+6.69%)
Aug 04, 2017 2.450 2.570 2.420 2.540 292,164 +0.11(+4.53%)
Aug 03, 2017 2.460 2.510 2.420 2.430 349,755 -0.01(-0.41%)
Aug 02, 2017 2.400 2.500 2.390 2.440 549,939 +0.01(+0.41%)
Aug 01, 2017 2.420 2.471 2.370 2.430 531,110 +0.03(+1.25%)
Jul 31, 2017 2.450 2.460 2.310 2.400 487,690 -0.03(-1.23%)
Jul 28, 2017 2.500 2.550 2.370 2.430 688,722 -0.10(-3.95%)
Jul 27, 2017 2.770 2.810 2.500 2.530 830,080 -0.18(-6.64%)
Jul 26, 2017 2.700 2.890 2.690 2.710 861,266 +0.07(+2.65%)
Jul 25, 2017 2.560 2.680 2.550 2.640 327,640 +0.06(+2.33%)
Jul 24, 2017 2.620 2.660 2.580 2.580 248,425 -0.05(-1.90%)
Jul 21, 2017 2.680 2.705 2.620 2.630 267,496 -0.06(-2.23%)
Jul 20, 2017 2.650 2.720 2.590 2.690 256,977 +0.05(+1.89%)
Jul 19, 2017 2.630 2.680 2.570 2.640 362,391 +0.03(+1.15%)
Jul 18, 2017 2.620 2.670 2.595 2.610 295,249 -0.04(-1.51%)
Jul 17, 2017 2.700 2.740 2.635 2.650 429,738 -0.04(-1.49%)
Jul 14, 2017 2.700 2.740 2.685 2.690 266,192 -0.01(-0.37%)
Jul 13, 2017 2.700 2.755 2.620 2.700 411,820 +0.01(+0.37%)
Jul 12, 2017 2.690 2.730 2.580 2.690 490,912 +0.03(+1.13%)
Jul 11, 2017 2.700 2.780 2.650 2.660 603,575 -0.04(-1.48%)
Jul 10, 2017 2.760 2.830 2.660 2.700 432,478 -0.06(-2.17%)
Jul 07, 2017 2.610 2.760 2.600 2.760 511,607 +0.16(+6.15%)
Jul 06, 2017 2.620 2.720 2.560 2.600 354,932 -0.08(-2.99%)
Jul 05, 2017 2.640 2.700 2.540 2.680 598,613 +0.03(+1.13%)
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.