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 (%)
Oct 31, 2018 2.280 2.330 2.220 2.260 160,266 +0.00(+0.00%)
Oct 30, 2018 2.250 2.300 2.240 2.260 36,760 +0.01(+0.44%)
Oct 29, 2018 2.290 2.450 2.230 2.250 70,434 -0.02(-0.88%)
Oct 26, 2018 2.370 2.370 2.230 2.270 126,200 -0.13(-5.42%)
Oct 25, 2018 2.360 2.450 2.310 2.400 238,563 +0.02(+0.84%)
Oct 24, 2018 2.250 2.380 2.220 2.380 150,846 +0.14(+6.25%)
Oct 23, 2018 2.260 2.260 2.160 2.240 100,676 -0.02(-0.88%)
Oct 22, 2018 2.230 2.280 2.210 2.260 143,301 +0.00(+0.00%)
Oct 19, 2018 2.320 2.320 2.260 2.260 79,000 -0.07(-3.00%)
Oct 18, 2018 2.350 2.350 2.270 2.330 64,104 -0.02(-0.85%)
Oct 17, 2018 2.310 2.350 2.280 2.350 47,788 +0.04(+1.73%)
Oct 16, 2018 2.300 2.340 2.270 2.310 38,219 +0.03(+1.32%)
Oct 15, 2018 2.320 2.340 2.270 2.280 45,843 -0.04(-1.72%)
Oct 12, 2018 2.310 2.360 2.300 2.320 95,800 +0.00(+0.00%)
Oct 11, 2018 2.300 2.340 2.250 2.320 112,702 +0.02(+0.87%)
Oct 10, 2018 2.310 2.340 2.300 2.300 93,734 -0.02(-0.86%)
Oct 09, 2018 2.310 2.370 2.300 2.320 154,196 -0.03(-1.28%)
Oct 08, 2018 2.410 2.410 2.320 2.350 85,624 -0.06(-2.49%)
Oct 05, 2018 2.520 2.520 2.400 2.410 82,700 -0.10(-3.98%)
Oct 04, 2018 2.530 2.570 2.485 2.510 234,523 -0.02(-0.79%)
Oct 03, 2018 2.450 2.560 2.415 2.530 146,255 +0.08(+3.27%)
Oct 02, 2018 2.380 2.460 2.360 2.450 116,315 +0.08(+3.38%)
Oct 01, 2018 2.360 2.384 2.350 2.370 72,922 +0.01(+0.42%)
Sep 28, 2018 2.360 2.400 2.350 2.360 79,500 +0.00(+0.00%)
Sep 27, 2018 2.380 2.400 2.340 2.360 47,749 -0.02(-0.84%)
Sep 26, 2018 2.380 2.450 2.370 2.380 96,096 +0.00(+0.00%)
Sep 25, 2018 2.410 2.410 2.350 2.380 113,639 -0.03(-1.24%)
Sep 24, 2018 2.360 2.480 2.360 2.410 96,844 +0.08(+3.43%)
Sep 21, 2018 2.460 2.460 2.330 2.330 226,600 -0.13(-5.28%)
Sep 20, 2018 2.420 2.480 2.390 2.460 117,467 +0.05(+2.07%)
Sep 19, 2018 2.370 2.440 2.350 2.410 187,595 +0.05(+2.12%)
Sep 18, 2018 2.360 2.390 2.320 2.360 78,430 +0.01(+0.43%)
Sep 17, 2018 2.400 2.400 2.325 2.350 66,862 -0.04(-1.67%)
Sep 14, 2018 2.420 2.420 2.370 2.390 49,700 -0.03(-1.24%)
Sep 13, 2018 2.360 2.460 2.360 2.420 82,983 +0.07(+2.98%)
Sep 12, 2018 2.360 2.380 2.300 2.350 114,389 -0.02(-0.84%)
Sep 11, 2018 2.390 2.400 2.350 2.370 104,289 -0.02(-0.84%)
Sep 10, 2018 2.410 2.430 2.370 2.390 65,308 +0.00(+0.00%)
Sep 07, 2018 2.480 2.530 2.390 2.390 76,700 -0.08(-3.24%)
Sep 06, 2018 2.470 2.510 2.410 2.470 157,742 -0.02(-0.80%)
Sep 05, 2018 2.540 2.540 2.470 2.490 87,790 -0.03(-1.19%)
Sep 04, 2018 2.580 2.597 2.510 2.520 111,792 -0.04(-1.56%)
Aug 31, 2018 2.560 2.560 2.560 0 +0.01(+0.39%)
Aug 30, 2018 2.570 2.570 2.520 2.550 172,882 +0.00(+0.00%)
Aug 29, 2018 2.550 2.570 2.540 2.550 141,579 -0.01(-0.39%)
Aug 28, 2018 2.440 2.580 2.430 2.560 224,401 +0.10(+4.07%)
Aug 27, 2018 2.390 2.520 2.380 2.460 212,780 +0.08(+3.36%)
Aug 24, 2018 2.430 2.460 2.350 2.380 43,200 -0.04(-1.65%)
Aug 23, 2018 2.410 2.490 2.410 2.420 53,019 +0.00(+0.00%)
Aug 22, 2018 2.330 2.430 2.330 2.420 135,734 +0.11(+4.76%)
Aug 21, 2018 2.320 2.370 2.290 2.310 109,755 -0.02(-0.86%)
Aug 20, 2018 2.390 2.399 2.320 2.330 105,154 -0.06(-2.51%)
Aug 17, 2018 2.330 2.410 2.330 2.390 108,400 +0.06(+2.58%)
Aug 16, 2018 2.370 2.380 2.310 2.330 79,509 -0.03(-1.27%)
Aug 15, 2018 2.370 2.370 2.320 2.360 105,969 -0.01(-0.42%)
Aug 14, 2018 2.350 2.400 2.311 2.370 184,398 +0.01(+0.42%)
Aug 13, 2018 2.420 2.480 2.320 2.360 120,094 -0.08(-3.28%)
Aug 10, 2018 2.490 2.510 2.420 2.440 43,600 -0.05(-2.01%)
Aug 09, 2018 2.540 2.540 2.465 2.490 140,403 -0.06(-2.35%)
Aug 08, 2018 2.450 2.574 2.450 2.550 192,228 +0.06(+2.41%)
Aug 07, 2018 2.430 2.490 2.390 2.490 114,387 +0.07(+2.89%)
Aug 06, 2018 2.370 2.430 2.350 2.420 81,590 +0.05(+2.11%)
Aug 03, 2018 2.410 2.430 2.350 2.370 126,000 -0.04(-1.66%)
Aug 02, 2018 2.460 2.460 2.360 2.410 131,223 -0.05(-2.03%)
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.