Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2017 2.380 2.440 2.300 2.330 236,978 -0.03(-1.27%)
Oct 30, 2017 2.330 2.430 2.300 2.360 434,582 +0.05(+2.16%)
Oct 27, 2017 2.310 2.359 2.250 2.310 375,564 +0.00(+0.00%)
Oct 26, 2017 2.370 2.430 2.280 2.310 285,011 -0.06(-2.53%)
Oct 25, 2017 2.400 2.440 2.300 2.370 428,097 -0.05(-2.07%)
Oct 24, 2017 2.460 2.460 2.360 2.420 319,799 -0.05(-2.02%)
Oct 23, 2017 2.400 2.520 2.320 2.470 715,092 +0.06(+2.49%)
Oct 20, 2017 2.420 2.430 2.350 2.410 294,863 -0.04(-1.63%)
Oct 19, 2017 2.470 2.490 2.360 2.450 405,997 -0.02(-0.81%)
Oct 18, 2017 2.520 2.520 2.420 2.470 249,329 -0.02(-0.80%)
Oct 17, 2017 2.490 2.516 2.410 2.490 371,504 -0.02(-0.80%)
Oct 16, 2017 2.640 2.650 2.480 2.510 451,644 -0.12(-4.56%)
Oct 13, 2017 2.560 2.660 2.485 2.630 463,354 +0.04(+1.54%)
Oct 12, 2017 2.540 2.610 2.510 2.590 333,786 +0.06(+2.37%)
Oct 11, 2017 2.560 2.590 2.490 2.530 350,258 -0.01(-0.39%)
Oct 10, 2017 2.600 2.670 2.520 2.540 256,554 -0.04(-1.55%)
Oct 09, 2017 2.570 2.650 2.530 2.580 398,790 +0.01(+0.39%)
Oct 06, 2017 2.620 2.660 2.550 2.570 578,979 -0.04(-1.53%)
Oct 05, 2017 2.650 2.700 2.580 2.610 430,132 +0.01(+0.38%)
Oct 04, 2017 2.730 2.780 2.580 2.600 585,411 -0.13(-4.76%)
Oct 03, 2017 2.830 2.850 2.705 2.730 472,802 -0.05(-1.80%)
Oct 02, 2017 2.890 2.920 2.750 2.780 500,706 -0.04(-1.42%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.