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 (%)
Dec 30, 2016 4.830 4.830 4.830 0 -0.10(-2.03%)
Dec 29, 2016 4.890 4.940 4.750 4.930 2,750,787 +0.07(+1.44%)
Dec 28, 2016 4.900 4.950 4.800 4.860 1,465,888 -0.06(-1.22%)
Dec 27, 2016 5.060 5.100 4.910 4.920 1,868,605 -0.17(-3.34%)
Dec 23, 2016 5.090 5.090 5.090 0 +0.27(+5.60%)
Dec 22, 2016 4.900 4.930 4.760 4.820 1,286,421 +0.00(+0.00%)
Dec 21, 2016 4.910 5.000 4.750 4.820 2,241,426 -0.07(-1.43%)
Dec 20, 2016 5.030 5.070 4.770 4.890 3,635,915 -0.16(-3.17%)
Dec 19, 2016 5.170 5.230 4.970 5.050 3,611,315 -0.14(-2.70%)
Dec 16, 2016 4.890 5.280 4.760 5.190 9,744,248 +0.33(+6.79%)
Dec 15, 2016 4.910 4.990 4.530 4.860 9,480,490 -0.07(-1.42%)
Dec 14, 2016 5.130 5.250 4.870 4.930 10,712,266 -0.20(-3.90%)
Dec 13, 2016 5.360 5.490 5.020 5.130 12,716,197 -0.16(-3.02%)
Dec 12, 2016 6.230 6.480 5.195 5.290 51,068,564 -33.48(-86.36%)
Dec 09, 2016 37.75 40.34 37.32 38.77 1,693,345 +2.98(+8.33%)
Dec 08, 2016 34.75 36.05 33.83 35.79 1,104,463 +1.19(+3.44%)
Dec 07, 2016 36.08 36.45 34.33 34.60 783,729 -2.10(-5.72%)
Dec 06, 2016 38.21 38.79 34.55 36.70 1,625,182 -1.40(-3.67%)
Dec 05, 2016 34.99 38.38 34.91 38.10 1,496,601 +3.70(+10.76%)
Dec 02, 2016 32.47 35.28 32.22 34.40 1,010,784 +2.21(+6.87%)
Dec 01, 2016 30.94 32.71 30.46 32.19 1,575,296 +1.54(+5.02%)
Nov 30, 2016 33.85 34.30 29.91 30.65 1,651,142 -3.38(-9.93%)
Nov 29, 2016 34.49 35.50 33.99 34.03 998,317 -0.51(-1.48%)
Nov 28, 2016 38.67 38.88 32.55 34.54 3,143,863 -4.42(-11.34%)
Nov 25, 2016 38.61 39.02 37.30 38.96 494,290 +0.85(+2.23%)
Nov 23, 2016 38.11 38.11 38.11 0 +0.50(+1.33%)
Nov 22, 2016 36.39 39.56 36.00 37.61 1,484,629 +1.50(+4.15%)
Nov 21, 2016 35.50 36.30 35.15 36.11 681,739 +0.78(+2.21%)
Nov 18, 2016 35.29 36.26 34.83 35.33 631,630 +0.08(+0.23%)
Nov 17, 2016 34.62 35.29 34.52 35.25 607,416 +0.32(+0.92%)
Nov 16, 2016 35.22 35.79 34.78 34.93 1,022,209 -0.46(-1.30%)
Nov 15, 2016 36.37 36.73 34.88 35.39 875,338 -0.48(-1.34%)
Nov 14, 2016 36.73 36.83 35.54 35.87 852,108 -0.54(-1.48%)
Nov 11, 2016 35.59 36.78 35.45 36.41 927,163 +0.92(+2.59%)
Nov 10, 2016 36.54 37.22 35.73 35.49 1,170,959 -0.21(-0.59%)
Nov 09, 2016 35.25 35.97 34.16 35.70 1,423,132 +3.10(+9.51%)
Nov 08, 2016 32.33 33.16 29.85 32.60 1,256,410 +0.27(+0.84%)
Nov 07, 2016 32.71 32.92 31.50 32.33 1,024,873 +0.96(+3.06%)
Nov 04, 2016 30.81 32.04 30.52 31.37 648,741 +0.52(+1.69%)
Nov 03, 2016 34.45 34.58 30.85 30.85 936,835 -3.57(-10.37%)
Nov 02, 2016 35.11 36.33 34.40 34.42 679,726 -0.76(-2.16%)
Nov 01, 2016 36.25 37.34 34.35 35.18 1,291,311 -0.64(-1.79%)
Oct 31, 2016 32.43 36.38 31.74 35.82 2,149,691 +3.37(+10.39%)
Oct 28, 2016 32.53 33.00 31.50 32.45 502,649 -0.16(-0.49%)
Oct 27, 2016 33.50 34.08 32.52 32.61 590,265 -0.90(-2.69%)
Oct 26, 2016 34.62 35.30 33.41 33.51 755,748 -1.19(-3.43%)
Oct 25, 2016 35.05 35.57 34.33 34.70 619,551 -0.54(-1.53%)
Oct 24, 2016 36.15 36.93 35.22 35.24 542,286 -0.88(-2.44%)
Oct 21, 2016 36.36 37.10 35.80 36.12 967,149 -0.45(-1.23%)
Oct 20, 2016 37.00 37.14 35.88 36.57 853,037 -0.34(-0.92%)
Oct 19, 2016 38.83 39.31 36.72 36.91 740,723 -1.67(-4.33%)
Oct 18, 2016 38.81 39.51 38.49 38.58 487,043 +0.43(+1.13%)
Oct 17, 2016 39.96 40.26 37.80 38.15 910,869 -1.63(-4.10%)
Oct 14, 2016 41.38 41.43 39.70 39.78 743,626 -1.34(-3.26%)
Oct 13, 2016 40.50 42.23 40.35 41.12 693,041 +0.18(+0.44%)
Oct 12, 2016 42.24 42.73 40.86 40.94 749,911 -1.45(-3.42%)
Oct 11, 2016 43.50 44.55 42.29 42.39 823,053 -1.66(-3.77%)
Oct 10, 2016 43.58 44.38 43.33 44.05 827,341 +0.70(+1.61%)
Oct 07, 2016 43.65 45.23 43.01 43.35 979,457 -0.35(-0.80%)
Oct 06, 2016 44.50 44.61 43.00 43.70 1,029,659 -1.60(-3.53%)
Oct 05, 2016 44.11 45.54 44.10 45.30 1,175,212 +1.35(+3.07%)
Oct 04, 2016 45.13 46.36 43.66 43.95 1,706,447 +0.38(+0.87%)
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.