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 (%)
Mar 31, 2014 33.54 36.22 33.27 35.67 228,119 +2.47(+7.45%)
Mar 28, 2014 36.16 37.48 33.00 33.20 189,742 -2.80(-7.78%)
Mar 27, 2014 34.63 36.69 33.86 36.00 153,824 +1.17(+3.36%)
Mar 26, 2014 34.17 36.20 33.00 34.83 391,502 +0.81(+2.38%)
Mar 25, 2014 35.50 36.13 33.81 34.02 165,172 -0.88(-2.52%)
Mar 24, 2014 35.84 35.98 33.73 34.90 398,165 -1.06(-2.95%)
Mar 21, 2014 38.10 38.39 35.56 35.96 288,558 -2.02(-5.32%)
Mar 20, 2014 37.62 38.84 36.91 37.98 134,341 +0.16(+0.42%)
Mar 19, 2014 36.81 38.02 36.81 37.82 188,349 +0.96(+2.60%)
Mar 18, 2014 37.35 37.69 36.32 36.86 114,888 -0.48(-1.29%)
Mar 17, 2014 37.41 38.86 37.26 37.34 134,807 +0.28(+0.76%)
Mar 14, 2014 35.55 37.11 35.29 37.06 89,837 +1.28(+3.58%)
Mar 13, 2014 36.85 37.15 34.16 35.78 152,591 -0.82(-2.24%)
Mar 12, 2014 36.14 37.12 35.78 36.60 74,520 +0.09(+0.25%)
Mar 11, 2014 36.85 37.08 35.37 36.51 170,416 -0.09(-0.25%)
Mar 10, 2014 36.95 37.65 36.08 36.60 142,534 -0.36(-0.97%)
Mar 07, 2014 38.67 40.05 35.58 36.96 399,298 -1.29(-3.37%)
Mar 06, 2014 39.52 42.54 36.71 38.25 469,807 -0.69(-1.77%)
Mar 05, 2014 37.76 40.00 37.76 38.94 304,249 +1.28(+3.41%)
Mar 04, 2014 34.30 38.93 34.30 37.66 298,405 +3.87(+11.44%)
Mar 03, 2014 33.47 34.80 32.73 33.79 166,996 +0.12(+0.36%)
Feb 28, 2014 36.93 36.93 33.30 33.67 242,862 -1.31(-3.74%)
Feb 27, 2014 35.75 36.99 34.36 34.98 364,030 -1.11(-3.08%)
Feb 26, 2014 37.60 37.93 34.88 36.09 208,642 -1.39(-3.71%)
Feb 25, 2014 35.31 37.63 34.75 37.48 236,680 +2.32(+6.60%)
Feb 24, 2014 35.94 35.96 34.80 35.16 105,414 -0.48(-1.35%)
Feb 21, 2014 35.96 36.37 35.50 35.64 127,245 -0.02(-0.06%)
Feb 20, 2014 36.00 36.46 35.25 35.66 152,063 -0.39(-1.08%)
Feb 19, 2014 37.00 37.81 35.11 36.05 239,116 -1.02(-2.75%)
Feb 18, 2014 34.86 37.60 34.76 37.07 373,668 +2.64(+7.67%)
Feb 14, 2014 35.00 34.43 34.43 34.43 344,800 -0.32(-0.92%)
Feb 13, 2014 33.97 34.78 33.28 34.75 161,296 +0.71(+2.09%)
Feb 12, 2014 32.28 34.42 32.24 34.04 1,570,373 +1.39(+4.26%)
Feb 11, 2014 32.36 33.33 31.20 32.65 176,198 +0.27(+0.83%)
Feb 10, 2014 31.39 33.31 30.98 32.38 109,809 +0.52(+1.63%)
Feb 07, 2014 30.39 31.95 30.26 31.86 133,223 +1.45(+4.77%)
Feb 06, 2014 30.36 30.59 29.92 30.41 69,316 +0.02(+0.07%)
Feb 05, 2014 30.35 30.63 29.01 30.39 132,649 -0.12(-0.39%)
Feb 04, 2014 30.64 31.00 29.95 30.51 97,740 +0.00(+0.00%)
Feb 03, 2014 30.91 32.00 29.41 30.51 162,867 -0.38(-1.23%)
Jan 31, 2014 30.71 31.37 29.54 30.89 127,477 -0.27(-0.87%)
Jan 30, 2014 30.86 31.28 30.80 31.16 65,384 +0.46(+1.50%)
Jan 29, 2014 30.71 31.06 29.47 30.70 129,551 -0.35(-1.13%)
Jan 28, 2014 30.17 31.25 29.12 31.05 148,184 +0.96(+3.19%)
Jan 27, 2014 30.99 31.16 28.60 30.09 178,011 -0.71(-2.31%)
Jan 24, 2014 31.03 31.84 29.97 30.80 187,353 -0.38(-1.22%)
Jan 23, 2014 30.79 31.60 30.10 31.18 103,770 +0.45(+1.46%)
Jan 22, 2014 31.20 31.32 29.67 30.73 105,333 -0.45(-1.44%)
Jan 21, 2014 30.16 31.75 30.09 31.18 217,220 +1.31(+4.39%)
Jan 17, 2014 31.00 29.87 29.87 29.87 337,500 -1.10(-3.55%)
Jan 16, 2014 30.98 31.24 30.21 30.97 90,627 -0.01(-0.03%)
Jan 15, 2014 31.01 31.24 30.50 30.98 62,108 -0.03(-0.10%)
Jan 14, 2014 30.70 31.13 29.96 31.01 192,426 +0.33(+1.08%)
Jan 13, 2014 31.42 32.13 30.55 30.68 85,752 -0.72(-2.29%)
Jan 10, 2014 31.00 32.25 30.50 31.40 118,269 +0.26(+0.83%)
Jan 09, 2014 31.67 32.44 30.92 31.14 128,640 -0.50(-1.58%)
Jan 08, 2014 30.88 32.50 30.88 31.64 93,457 +0.64(+2.06%)
Jan 07, 2014 31.25 31.39 30.28 31.00 152,416 -0.15(-0.48%)
Jan 06, 2014 32.62 32.67 30.93 31.15 126,722 -1.17(-3.62%)
Jan 03, 2014 31.49 32.46 31.12 32.32 68,807 +1.03(+3.29%)
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.