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 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%)
Feb 01, 2018 2.900 2.940 2.820 2.860 369,816 -0.06(-2.05%)
Jan 31, 2018 3.060 3.100 2.900 2.920 270,030 -0.11(-3.63%)
Jan 30, 2018 3.160 3.170 3.030 3.030 340,408 -0.14(-4.42%)
Jan 29, 2018 3.040 3.285 3.010 3.170 964,695 +0.12(+3.93%)
Jan 26, 2018 3.040 3.080 3.010 3.050 219,057 +0.01(+0.33%)
Jan 25, 2018 3.030 3.060 2.960 3.040 336,234 +0.04(+1.33%)
Jan 24, 2018 3.150 3.150 2.980 3.000 318,313 -0.16(-5.06%)
Jan 23, 2018 3.020 3.200 2.971 3.160 534,307 +0.15(+4.98%)
Jan 22, 2018 2.950 3.070 2.920 3.010 428,827 +0.07(+2.38%)
Jan 19, 2018 2.940 2.960 2.880 2.940 260,651 +0.00(+0.00%)
Jan 18, 2018 3.020 3.036 2.930 2.940 221,767 -0.07(-2.33%)
Jan 17, 2018 2.990 3.060 2.930 3.010 341,216 +0.03(+1.01%)
Jan 16, 2018 2.890 3.010 2.866 2.980 501,672 +0.13(+4.56%)
Jan 12, 2018 2.850 2.850 2.850 0 +0.06(+2.15%)
Jan 11, 2018 2.770 2.870 2.760 2.790 465,638 +0.04(+1.45%)
Jan 10, 2018 2.750 2.750 669,564 -0.15(-5.17%)
Jan 09, 2018 3.040 3.060 2.900 2.900 368,667 -0.14(-4.61%)
Jan 08, 2018 3.200 3.215 2.960 3.040 588,601 -0.18(-5.59%)
Jan 05, 2018 3.230 3.279 3.140 3.220 454,674 -0.02(-0.62%)
Jan 04, 2018 3.330 3.330 3.200 3.240 285,897 -0.06(-1.82%)
Jan 03, 2018 3.290 3.320 3.220 3.300 361,437 +0.03(+0.92%)
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.