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 (%)
Mar 31, 2017 3.560 3.690 3.560 3.660 680,870 +0.07(+1.95%)
Mar 30, 2017 3.640 3.660 3.540 3.590 724,133 -0.06(-1.64%)
Mar 29, 2017 3.620 3.725 3.620 3.650 612,591 +0.04(+1.11%)
Mar 28, 2017 3.650 3.680 3.520 3.610 635,409 -0.04(-1.10%)
Mar 27, 2017 3.510 3.660 3.490 3.650 836,366 +0.12(+3.40%)
Mar 24, 2017 3.380 3.570 3.370 3.530 1,023,432 +0.15(+4.44%)
Mar 23, 2017 3.290 3.480 3.270 3.380 893,619 +0.10(+3.05%)
Mar 22, 2017 3.370 3.380 3.240 3.280 935,599 -0.07(-2.09%)
Mar 21, 2017 3.560 3.600 3.350 3.350 1,092,533 -0.18(-5.10%)
Mar 20, 2017 3.610 3.645 3.500 3.530 577,627 -0.08(-2.22%)
Mar 17, 2017 3.650 3.800 3.540 3.610 2,728,166 -0.05(-1.37%)
Mar 16, 2017 3.490 3.685 3.455 3.660 1,018,881 +0.17(+4.87%)
Mar 15, 2017 3.580 3.580 3.450 3.490 1,474,050 -0.08(-2.24%)
Mar 14, 2017 3.490 3.600 3.430 3.570 1,056,484 +0.04(+1.13%)
Mar 13, 2017 3.740 3.750 3.450 3.530 1,701,776 -0.22(-5.87%)
Mar 10, 2017 3.660 3.800 3.590 3.750 570,230 +0.12(+3.31%)
Mar 09, 2017 3.620 3.720 3.570 3.630 918,528 +0.01(+0.28%)
Mar 08, 2017 3.650 3.750 3.580 3.620 983,421 -0.02(-0.55%)
Mar 07, 2017 3.660 3.700 3.570 3.640 838,824 -0.01(-0.27%)
Mar 06, 2017 3.650 3.740 3.540 3.650 1,117,655 +0.01(+0.27%)
Mar 03, 2017 3.650 3.730 3.585 3.640 1,650,938 -0.03(-0.82%)
Mar 02, 2017 3.730 3.950 3.620 3.670 2,722,921 -0.09(-2.39%)
Mar 01, 2017 3.600 3.870 3.600 3.760 2,397,155 +0.18(+5.03%)
Feb 28, 2017 4.080 4.300 3.560 3.580 5,362,895 -0.99(-21.66%)
Feb 27, 2017 4.230 4.600 4.230 4.570 1,208,987 +0.33(+7.78%)
Feb 24, 2017 4.200 4.300 4.180 4.240 612,050 -0.02(-0.47%)
Feb 23, 2017 4.250 4.325 4.190 4.260 649,431 +0.01(+0.24%)
Feb 22, 2017 4.350 4.480 4.250 4.250 1,076,657 -0.11(-2.52%)
Feb 21, 2017 4.540 4.560 4.350 4.360 971,422 -0.14(-3.11%)
Feb 17, 2017 4.500 4.500 4.500 0 -0.14(-3.02%)
Feb 16, 2017 4.810 4.810 4.620 4.640 1,014,783 -0.16(-3.33%)
Feb 15, 2017 4.580 4.810 4.540 4.800 1,604,132 +0.20(+4.35%)
Feb 14, 2017 4.450 4.610 4.410 4.600 762,076 +0.14(+3.14%)
Feb 13, 2017 4.500 4.610 4.450 4.460 1,027,684 -0.02(-0.45%)
Feb 10, 2017 4.320 4.540 4.320 4.480 1,741,588 +0.16(+3.70%)
Feb 09, 2017 4.370 4.460 4.300 4.320 1,640,473 -0.07(-1.59%)
Feb 08, 2017 4.420 4.545 4.310 4.390 1,781,811 -0.04(-0.90%)
Feb 07, 2017 4.570 4.700 4.430 4.430 1,424,293 -0.14(-3.06%)
Feb 06, 2017 4.560 4.700 4.530 4.570 1,489,237 -0.02(-0.44%)
Feb 03, 2017 4.660 4.740 4.560 4.590 1,221,172 -0.07(-1.50%)
Feb 02, 2017 4.650 4.750 4.580 4.660 1,033,943 -0.04(-0.85%)
Feb 01, 2017 4.790 4.860 4.640 4.700 1,698,693 -0.06(-1.26%)
Jan 31, 2017 4.510 4.770 4.410 4.760 1,772,488 +0.24(+5.31%)
Jan 30, 2017 4.710 4.740 4.510 4.520 857,737 -0.20(-4.24%)
Jan 27, 2017 4.500 4.740 4.500 4.720 1,294,765 +0.23(+5.12%)
Jan 26, 2017 4.590 4.740 4.470 4.490 1,034,464 -0.12(-2.60%)
Jan 25, 2017 4.510 4.660 4.500 4.610 1,590,020 +0.11(+2.44%)
Jan 24, 2017 4.460 4.510 4.270 4.500 2,357,632 +0.02(+0.45%)
Jan 23, 2017 4.590 4.680 4.420 4.480 1,328,463 -0.13(-2.82%)
Jan 20, 2017 4.620 4.680 4.550 4.610 819,205 -0.01(-0.22%)
Jan 19, 2017 4.710 4.760 4.580 4.620 1,050,557 -0.10(-2.12%)
Jan 18, 2017 4.760 4.789 4.580 4.720 1,982,457 +0.00(+0.00%)
Jan 17, 2017 4.810 4.969 4.700 4.720 1,505,723 -0.14(-2.88%)
Jan 13, 2017 4.860 4.860 4.860 0 -0.06(-1.22%)
Jan 12, 2017 4.860 5.030 4.780 4.920 1,327,904 +0.04(+0.82%)
Jan 11, 2017 5.180 5.250 4.840 4.880 2,050,092 -0.25(-4.87%)
Jan 10, 2017 4.880 5.230 4.800 5.130 3,112,623 +0.28(+5.77%)
Jan 09, 2017 5.010 5.050 4.830 4.850 1,198,415 -0.11(-2.22%)
Jan 06, 2017 4.970 5.130 4.890 4.960 1,682,194 -0.02(-0.40%)
Jan 05, 2017 5.040 5.060 4.890 4.980 1,481,310 -0.07(-1.39%)
Jan 04, 2017 4.810 5.140 4.780 5.050 2,487,455 +0.27(+5.65%)
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.