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 (%)
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%)
Jul 03, 2017 2.570 2.660 2.511 2.650 316,895 +0.09(+3.52%)
Jun 30, 2017 2.620 2.650 2.460 2.560 764,199 -0.04(-1.54%)
Jun 29, 2017 2.640 2.690 2.570 2.600 588,656 -0.03(-1.14%)
Jun 28, 2017 2.740 2.780 2.600 2.630 619,448 -0.07(-2.59%)
Jun 27, 2017 2.780 2.880 2.700 2.700 699,760 -0.08(-2.88%)
Jun 26, 2017 2.930 3.045 2.760 2.780 1,038,881 -0.12(-4.14%)
Jun 23, 2017 2.990 2.900 4,205,025 +0.03(+1.05%)
Jun 22, 2017 2.790 2.960 2.790 2.870 773,738 +0.09(+3.24%)
Jun 21, 2017 2.720 2.850 2.700 2.780 436,652 +0.08(+2.96%)
Jun 20, 2017 2.840 2.890 2.700 2.700 664,022 -0.13(-4.59%)
Jun 19, 2017 2.640 2.880 2.610 2.830 1,006,513 +0.21(+8.02%)
Jun 16, 2017 2.630 2.715 2.550 2.620 999,051 -0.02(-0.76%)
Jun 15, 2017 2.680 2.785 2.560 2.640 788,927 -0.08(-2.94%)
Jun 14, 2017 2.560 2.755 2.510 2.720 837,883 +0.17(+6.67%)
Jun 13, 2017 2.550 2.570 2.470 2.550 509,035 +0.02(+0.79%)
Jun 12, 2017 2.580 2.610 2.500 2.530 651,955 -0.05(-1.94%)
Jun 09, 2017 2.550 2.615 2.480 2.580 703,198 +0.03(+1.18%)
Jun 08, 2017 2.470 2.570 2.390 2.550 609,474 +0.06(+2.41%)
Jun 07, 2017 2.480 2.555 2.400 2.490 793,842 +0.02(+0.81%)
Jun 06, 2017 2.470 2.500 2.380 2.470 383,602 -0.01(-0.40%)
Jun 05, 2017 2.520 2.525 2.370 2.480 402,935 -0.03(-1.20%)
Jun 02, 2017 2.410 2.530 2.360 2.510 855,367 +0.11(+4.58%)
Jun 01, 2017 2.270 2.400 2.260 2.400 432,138 +0.13(+5.73%)
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%)
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.