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 (%)
May 31, 2017 2.340 2.340 2.240 2.270 999,524 -0.06(-2.58%)
May 30, 2017 2.340 2.350 2.270 2.330 493,042 -0.01(-0.43%)
May 26, 2017 2.320 2.354 2.260 2.340 722,045 +0.00(+0.00%)
May 25, 2017 2.440 2.440 2.300 2.340 1,051,925 -0.09(-3.70%)
May 24, 2017 2.480 2.500 2.420 2.430 679,109 -0.05(-2.02%)
May 23, 2017 2.530 2.540 2.450 2.480 316,126 -0.03(-1.20%)
May 22, 2017 2.480 2.520 2.410 2.510 698,449 +0.05(+2.03%)
May 19, 2017 2.550 2.580 2.435 2.460 790,597 -0.07(-2.77%)
May 18, 2017 2.490 2.610 2.480 2.530 612,894 +0.03(+1.20%)
May 17, 2017 2.590 2.640 2.490 2.500 758,384 -0.14(-5.30%)
May 16, 2017 2.580 2.710 2.553 2.640 657,635 +0.06(+2.33%)
May 15, 2017 2.540 2.620 2.530 2.580 763,839 +0.04(+1.57%)
May 12, 2017 2.610 2.620 2.540 2.540 445,180 -0.06(-2.31%)
May 11, 2017 2.660 2.660 2.550 2.600 437,934 -0.06(-2.26%)
May 10, 2017 2.660 2.680 2.570 2.660 624,649 +0.00(+0.00%)
May 09, 2017 2.640 2.720 2.600 2.660 550,917 +0.04(+1.53%)
May 08, 2017 2.700 2.750 2.600 2.620 593,660 -0.09(-3.32%)
May 05, 2017 2.800 2.800 2.650 2.710 773,743 -0.07(-2.52%)
May 04, 2017 2.740 2.820 2.650 2.780 953,495 +0.03(+1.09%)
May 03, 2017 2.800 3.120 2.740 2.750 1,354,502 -0.11(-3.85%)
May 02, 2017 2.980 2.990 2.845 2.860 804,053 -0.12(-4.03%)
May 01, 2017 2.970 3.000 2.930 2.980 426,739 +0.01(+0.34%)
Apr 28, 2017 2.920 2.980 2.870 2.970 691,676 +0.07(+2.41%)
Apr 27, 2017 3.020 3.030 2.870 2.900 597,380 -0.13(-4.29%)
Apr 26, 2017 2.890 3.050 2.871 3.030 898,872 +0.14(+4.84%)
Apr 25, 2017 2.810 2.940 2.770 2.890 630,527 +0.08(+2.85%)
Apr 24, 2017 2.780 2.840 2.700 2.810 691,426 +0.07(+2.55%)
Apr 21, 2017 2.790 2.820 2.710 2.740 492,480 -0.04(-1.44%)
Apr 20, 2017 2.870 2.910 2.750 2.780 989,754 -0.06(-2.11%)
Apr 19, 2017 2.930 2.950 2.810 2.840 889,710 -0.08(-2.74%)
Apr 18, 2017 2.900 2.930 2.780 2.920 782,705 +0.00(+0.00%)
Apr 17, 2017 2.910 2.930 2.800 2.920 931,082 +0.00(+0.00%)
Apr 13, 2017 2.970 3.010 2.900 2.920 705,995 -0.09(-2.99%)
Apr 12, 2017 2.980 3.050 2.940 3.010 675,847 +0.01(+0.33%)
Apr 11, 2017 3.170 3.220 2.830 3.000 1,948,757 -0.18(-5.66%)
Apr 10, 2017 3.200 3.260 3.150 3.180 455,809 -0.03(-0.93%)
Apr 07, 2017 3.160 3.240 3.070 3.210 607,389 +0.03(+0.94%)
Apr 06, 2017 3.180 3.220 3.050 3.180 932,223 +0.00(+0.00%)
Apr 05, 2017 3.300 3.350 3.160 3.180 935,823 -0.11(-3.34%)
Apr 04, 2017 3.360 3.430 3.255 3.290 847,706 -0.10(-2.95%)
Apr 03, 2017 3.680 3.720 3.375 3.390 1,541,512 -0.27(-7.38%)
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%)
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.