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 (%)
Apr 30, 2018 2.650 2.740 2.620 2.630 152,801 -0.01(-0.38%)
Apr 27, 2018 2.590 2.670 2.560 2.640 137,156 +0.06(+2.33%)
Apr 26, 2018 2.590 2.660 2.560 2.580 133,721 -0.01(-0.39%)
Apr 25, 2018 2.580 2.610 2.530 2.590 98,331 +0.00(+0.00%)
Apr 24, 2018 2.610 2.640 2.560 2.590 138,594 -0.01(-0.38%)
Apr 23, 2018 2.650 2.670 2.580 2.600 120,174 -0.03(-1.14%)
Apr 20, 2018 2.620 2.650 2.580 2.630 137,847 +0.01(+0.38%)
Apr 19, 2018 2.650 2.720 2.600 2.620 161,748 -0.03(-1.13%)
Apr 18, 2018 2.680 2.700 2.610 2.650 117,572 -0.03(-1.12%)
Apr 17, 2018 2.700 2.720 2.650 2.680 72,127 +0.00(+0.00%)
Apr 16, 2018 2.700 2.715 2.580 2.680 273,501 -0.03(-1.11%)
Apr 13, 2018 2.790 2.820 2.700 2.710 82,068 -0.08(-2.87%)
Apr 12, 2018 2.820 2.915 2.790 2.790 76,726 -0.03(-1.06%)
Apr 11, 2018 2.860 2.925 2.820 2.820 78,865 -0.04(-1.40%)
Apr 10, 2018 2.740 2.930 2.740 2.860 437,303 +0.14(+5.15%)
Apr 09, 2018 2.700 2.770 2.690 2.720 121,378 +0.03(+1.12%)
Apr 06, 2018 2.670 2.730 2.650 2.690 202,071 +0.02(+0.75%)
Apr 05, 2018 2.700 2.700 2.650 2.670 110,029 -0.01(-0.37%)
Apr 04, 2018 2.640 2.690 2.611 2.680 102,922 +0.01(+0.37%)
Apr 03, 2018 2.690 2.750 2.640 2.670 119,088 -0.04(-1.48%)
Apr 02, 2018 2.710 2.730 2.665 2.710 144,930 -0.03(-1.09%)
Mar 29, 2018 2.740 2.740 2.740 0 -0.02(-0.72%)
Mar 28, 2018 2.710 2.760 2.665 2.760 153,118 +0.06(+2.22%)
Mar 27, 2018 2.830 2.830 2.700 2.700 114,450 -0.11(-3.91%)
Mar 26, 2018 2.880 2.880 2.760 2.810 154,941 -0.06(-2.09%)
Mar 23, 2018 2.860 2.880 2.830 2.870 158,972 +0.00(+0.00%)
Mar 22, 2018 2.900 2.920 2.850 2.870 119,839 -0.07(-2.38%)
Mar 21, 2018 2.920 2.950 2.850 2.940 255,681 +0.07(+2.44%)
Mar 20, 2018 2.980 2.980 2.860 2.870 262,857 -0.12(-4.01%)
Mar 19, 2018 2.950 3.015 2.910 2.990 289,437 -0.06(-1.97%)
Mar 16, 2018 3.010 3.070 2.970 3.050 257,447 +0.05(+1.67%)
Mar 15, 2018 3.010 3.030 2.950 3.000 279,518 +0.01(+0.33%)
Mar 14, 2018 3.030 3.070 2.990 2.990 131,930 -0.05(-1.64%)
Mar 13, 2018 3.030 3.100 3.000 3.040 317,177 +0.04(+1.33%)
Mar 12, 2018 2.980 3.020 2.860 3.000 206,930 +0.01(+0.33%)
Mar 09, 2018 2.970 3.020 2.900 2.990 300,594 +0.02(+0.67%)
Mar 08, 2018 2.970 3.020 2.890 2.970 221,689 +0.02(+0.68%)
Mar 07, 2018 2.890 3.000 2.830 2.950 411,737 +0.05(+1.72%)
Mar 06, 2018 2.790 2.955 2.730 2.900 510,088 +0.14(+5.07%)
Mar 05, 2018 2.680 2.800 2.667 2.760 292,292 +0.08(+2.99%)
Mar 02, 2018 2.720 2.776 2.670 2.680 208,200 -0.05(-1.83%)
Mar 01, 2018 2.720 2.770 2.631 2.730 210,401 +0.02(+0.74%)
Feb 28, 2018 2.590 2.740 2.560 2.710 252,984 +0.13(+5.04%)
Feb 27, 2018 2.660 2.740 2.560 2.580 201,176 -0.03(-1.15%)
Feb 26, 2018 2.700 2.700 2.600 2.610 249,061 -0.06(-2.25%)
Feb 23, 2018 2.680 2.680 2.580 2.670 190,668 +0.02(+0.75%)
Feb 22, 2018 2.630 2.650 206,572 -0.09(-3.28%)
Feb 21, 2018 2.700 2.755 2.670 2.740 170,110 +0.05(+1.86%)
Feb 20, 2018 2.830 2.840 2.680 2.690 213,439 -0.17(-5.94%)
Feb 16, 2018 2.860 2.860 2.860 0 +0.08(+2.88%)
Feb 15, 2018 2.700 2.790 2.680 2.780 365,282 +0.11(+4.12%)
Feb 14, 2018 2.760 2.785 2.660 2.670 257,943 -0.09(-3.26%)
Feb 13, 2018 2.740 2.775 2.700 2.760 200,969 +0.00(+0.00%)
Feb 12, 2018 2.800 2.810 2.730 2.760 359,703 -0.03(-1.08%)
Feb 09, 2018 2.890 2.890 2.650 2.790 372,013 -0.06(-2.11%)
Feb 08, 2018 3.010 3.035 2.820 2.850 241,683 -0.14(-4.68%)
Feb 07, 2018 2.920 3.014 2.870 2.990 416,308 +0.06(+2.05%)
Feb 06, 2018 2.780 2.950 2.770 2.930 387,929 +0.11(+3.90%)
Feb 05, 2018 2.850 2.900 2.760 2.820 443,197 -0.07(-2.42%)
Feb 02, 2018 2.840 2.930 2.750 2.890 444,652 +0.03(+1.05%)
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.