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, 2018 2.280 2.330 2.220 2.260 160,266 +0.00(+0.00%)
Oct 30, 2018 2.250 2.300 2.240 2.260 36,760 +0.01(+0.44%)
Oct 29, 2018 2.290 2.450 2.230 2.250 70,434 -0.02(-0.88%)
Oct 26, 2018 2.370 2.370 2.230 2.270 126,200 -0.13(-5.42%)
Oct 25, 2018 2.360 2.450 2.310 2.400 238,563 +0.02(+0.84%)
Oct 24, 2018 2.250 2.380 2.220 2.380 150,846 +0.14(+6.25%)
Oct 23, 2018 2.260 2.260 2.160 2.240 100,676 -0.02(-0.88%)
Oct 22, 2018 2.230 2.280 2.210 2.260 143,301 +0.00(+0.00%)
Oct 19, 2018 2.320 2.320 2.260 2.260 79,000 -0.07(-3.00%)
Oct 18, 2018 2.350 2.350 2.270 2.330 64,104 -0.02(-0.85%)
Oct 17, 2018 2.310 2.350 2.280 2.350 47,788 +0.04(+1.73%)
Oct 16, 2018 2.300 2.340 2.270 2.310 38,219 +0.03(+1.32%)
Oct 15, 2018 2.320 2.340 2.270 2.280 45,843 -0.04(-1.72%)
Oct 12, 2018 2.310 2.360 2.300 2.320 95,800 +0.00(+0.00%)
Oct 11, 2018 2.300 2.340 2.250 2.320 112,702 +0.02(+0.87%)
Oct 10, 2018 2.310 2.340 2.300 2.300 93,734 -0.02(-0.86%)
Oct 09, 2018 2.310 2.370 2.300 2.320 154,196 -0.03(-1.28%)
Oct 08, 2018 2.410 2.410 2.320 2.350 85,624 -0.06(-2.49%)
Oct 05, 2018 2.520 2.520 2.400 2.410 82,700 -0.10(-3.98%)
Oct 04, 2018 2.530 2.570 2.485 2.510 234,523 -0.02(-0.79%)
Oct 03, 2018 2.450 2.560 2.415 2.530 146,255 +0.08(+3.27%)
Oct 02, 2018 2.380 2.460 2.360 2.450 116,315 +0.08(+3.38%)
Oct 01, 2018 2.360 2.384 2.350 2.370 72,922 +0.01(+0.42%)
Sep 28, 2018 2.360 2.400 2.350 2.360 79,500 +0.00(+0.00%)
Sep 27, 2018 2.380 2.400 2.340 2.360 47,749 -0.02(-0.84%)
Sep 26, 2018 2.380 2.450 2.370 2.380 96,096 +0.00(+0.00%)
Sep 25, 2018 2.410 2.410 2.350 2.380 113,639 -0.03(-1.24%)
Sep 24, 2018 2.360 2.480 2.360 2.410 96,844 +0.08(+3.43%)
Sep 21, 2018 2.460 2.460 2.330 2.330 226,600 -0.13(-5.28%)
Sep 20, 2018 2.420 2.480 2.390 2.460 117,467 +0.05(+2.07%)
Sep 19, 2018 2.370 2.440 2.350 2.410 187,595 +0.05(+2.12%)
Sep 18, 2018 2.360 2.390 2.320 2.360 78,430 +0.01(+0.43%)
Sep 17, 2018 2.400 2.400 2.325 2.350 66,862 -0.04(-1.67%)
Sep 14, 2018 2.420 2.420 2.370 2.390 49,700 -0.03(-1.24%)
Sep 13, 2018 2.360 2.460 2.360 2.420 82,983 +0.07(+2.98%)
Sep 12, 2018 2.360 2.380 2.300 2.350 114,389 -0.02(-0.84%)
Sep 11, 2018 2.390 2.400 2.350 2.370 104,289 -0.02(-0.84%)
Sep 10, 2018 2.410 2.430 2.370 2.390 65,308 +0.00(+0.00%)
Sep 07, 2018 2.480 2.530 2.390 2.390 76,700 -0.08(-3.24%)
Sep 06, 2018 2.470 2.510 2.410 2.470 157,742 -0.02(-0.80%)
Sep 05, 2018 2.540 2.540 2.470 2.490 87,790 -0.03(-1.19%)
Sep 04, 2018 2.580 2.597 2.510 2.520 111,792 -0.04(-1.56%)
Aug 31, 2018 2.560 2.560 2.560 0 +0.01(+0.39%)
Aug 30, 2018 2.570 2.570 2.520 2.550 172,882 +0.00(+0.00%)
Aug 29, 2018 2.550 2.570 2.540 2.550 141,579 -0.01(-0.39%)
Aug 28, 2018 2.440 2.580 2.430 2.560 224,401 +0.10(+4.07%)
Aug 27, 2018 2.390 2.520 2.380 2.460 212,780 +0.08(+3.36%)
Aug 24, 2018 2.430 2.460 2.350 2.380 43,200 -0.04(-1.65%)
Aug 23, 2018 2.410 2.490 2.410 2.420 53,019 +0.00(+0.00%)
Aug 22, 2018 2.330 2.430 2.330 2.420 135,734 +0.11(+4.76%)
Aug 21, 2018 2.320 2.370 2.290 2.310 109,755 -0.02(-0.86%)
Aug 20, 2018 2.390 2.399 2.320 2.330 105,154 -0.06(-2.51%)
Aug 17, 2018 2.330 2.410 2.330 2.390 108,400 +0.06(+2.58%)
Aug 16, 2018 2.370 2.380 2.310 2.330 79,509 -0.03(-1.27%)
Aug 15, 2018 2.370 2.370 2.320 2.360 105,969 -0.01(-0.42%)
Aug 14, 2018 2.350 2.400 2.311 2.370 184,398 +0.01(+0.42%)
Aug 13, 2018 2.420 2.480 2.320 2.360 120,094 -0.08(-3.28%)
Aug 10, 2018 2.490 2.510 2.420 2.440 43,600 -0.05(-2.01%)
Aug 09, 2018 2.540 2.540 2.465 2.490 140,403 -0.06(-2.35%)
Aug 08, 2018 2.450 2.574 2.450 2.550 192,228 +0.06(+2.41%)
Aug 07, 2018 2.430 2.490 2.390 2.490 114,387 +0.07(+2.89%)
Aug 06, 2018 2.370 2.430 2.350 2.420 81,590 +0.05(+2.11%)
Aug 03, 2018 2.410 2.430 2.350 2.370 126,000 -0.04(-1.66%)
Aug 02, 2018 2.460 2.460 2.360 2.410 131,223 -0.05(-2.03%)
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.