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

Opthea Ltd ADR (NQ: OPT )

3.160 +0.030 (+0.96%)
Streaming Delayed Price Updated: 3:06 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 3.090 3.225 3.090 3.160 4,262 +0.03(+0.96%)
Nov 21, 2024 3.320 3.320 3.100 3.130 14,337 -0.15(-4.57%)
Nov 20, 2024 3.320 3.370 3.260 3.280 19,694 +0.02(+0.61%)
Nov 19, 2024 3.360 3.360 3.220 3.260 10,479 +0.00(+0.00%)
Nov 18, 2024 3.380 3.420 3.230 3.260 12,201 +0.02(+0.62%)
Nov 15, 2024 3.260 3.315 3.140 3.240 33,699 -0.14(-4.14%)
Nov 14, 2024 3.830 3.830 3.290 3.380 225,232 -0.36(-9.63%)
Nov 13, 2024 4.180 4.180 3.703 3.740 56,972 -0.39(-9.36%)
Nov 12, 2024 4.150 4.167 4.085 4.126 20,200 -0.08(-1.88%)
Nov 11, 2024 4.260 4.300 4.115 4.205 30,185 +0.09(+2.31%)
Nov 08, 2024 4.120 4.183 4.015 4.110 30,069 +0.07(+1.73%)
Nov 07, 2024 4.160 4.268 4.040 4.040 23,617 -0.14(-3.26%)
Nov 06, 2024 4.170 4.300 4.150 4.176 12,642 -0.01(-0.33%)
Nov 05, 2024 4.220 4.238 4.190 4.190 4,224 -0.02(-0.48%)
Nov 04, 2024 4.340 4.410 4.210 4.210 4,734 -0.13(-3.00%)
Nov 01, 2024 4.450 4.450 4.270 4.340 10,683 -0.02(-0.46%)
Oct 31, 2024 4.480 4.480 4.210 4.360 26,966 +0.00(+0.07%)
Oct 30, 2024 4.550 4.600 4.350 4.357 21,290 -0.22(-4.87%)
Oct 29, 2024 4.510 4.600 4.440 4.580 14,377 +0.10(+2.23%)
Oct 28, 2024 4.440 4.570 4.300 4.480 37,226 +0.31(+7.43%)
Oct 25, 2024 4.190 4.285 4.120 4.170 111,122 -0.03(-0.75%)
Oct 24, 2024 4.570 4.570 4.130 4.201 64,687 -0.34(-7.46%)
Oct 23, 2024 4.490 4.540 4.417 4.540 5,125 +0.08(+1.79%)
Oct 22, 2024 4.840 4.840 4.200 4.460 32,526 -0.52(-10.44%)
Oct 21, 2024 5.060 5.123 4.924 4.980 14,666 -0.01(-0.20%)
Oct 18, 2024 5.070 5.150 4.980 4.990 5,135 -0.04(-0.78%)
Oct 17, 2024 5.080 5.230 4.971 5.029 16,541 -0.05(-1.00%)
Oct 16, 2024 4.970 5.150 4.938 5.080 24,771 +0.17(+3.46%)
Oct 15, 2024 4.950 4.950 4.855 4.910 11,602 +0.01(+0.20%)
Oct 14, 2024 5.380 5.450 4.700 4.900 40,909 -0.23(-4.48%)
Oct 11, 2024 4.750 5.250 4.750 5.130 68,893 +0.43(+9.15%)
Oct 10, 2024 4.720 4.780 4.580 4.700 21,013 -0.01(-0.19%)
Oct 09, 2024 4.690 4.760 4.591 4.709 26,088 +0.08(+1.84%)
Oct 08, 2024 4.740 4.780 4.547 4.624 39,121 -0.09(-1.83%)
Oct 07, 2024 4.600 4.710 4.480 4.710 51,528 +0.23(+5.13%)
Oct 04, 2024 4.520 4.590 4.480 4.480 36,680 +0.02(+0.46%)
Oct 03, 2024 4.700 4.730 4.330 4.460 41,416 -0.14(-3.05%)
Oct 02, 2024 4.910 4.910 4.531 4.600 56,801 -0.03(-0.54%)
Oct 01, 2024 4.150 4.720 4.080 4.625 132,847 +0.55(+13.64%)
Sep 30, 2024 3.870 4.160 3.870 4.070 47,138 +0.10(+2.52%)
Sep 27, 2024 4.070 4.140 3.590 3.970 46,085 -0.03(-0.75%)
Sep 26, 2024 4.160 4.300 4.000 4.000 33,997 -0.12(-2.87%)
Sep 25, 2024 3.890 4.220 3.890 4.118 18,323 +0.23(+5.87%)
Sep 24, 2024 4.060 4.060 3.820 3.890 19,845 -0.01(-0.26%)
Sep 23, 2024 4.120 4.160 3.890 3.900 63,023 -0.07(-1.73%)
Sep 20, 2024 3.950 4.050 3.835 3.969 36,638 +0.11(+2.82%)
Sep 19, 2024 3.690 3.860 3.670 3.860 18,495 +0.36(+10.24%)
Sep 18, 2024 3.580 3.690 3.450 3.502 26,631 +0.09(+2.58%)
Sep 17, 2024 3.320 3.413 3.320 3.413 6,615 +0.09(+2.66%)
Sep 16, 2024 3.300 3.486 3.220 3.325 20,472 +0.17(+5.55%)
Sep 13, 2024 3.120 3.270 3.120 3.150 4,559 +0.00(+0.01%)
Sep 12, 2024 3.150 3.150 3.100 3.150 5,178 +0.05(+1.61%)
Sep 11, 2024 3.090 3.130 3.030 3.100 9,880 +0.04(+1.31%)
Sep 10, 2024 3.190 3.190 2.971 3.060 14,652 -0.08(-2.55%)
Sep 09, 2024 2.960 3.149 2.950 3.140 26,432 +0.25(+8.65%)
Sep 06, 2024 3.100 3.100 2.840 2.890 15,070 -0.09(-3.02%)
Sep 05, 2024 2.890 3.017 2.880 2.980 11,950 +0.09(+3.11%)
Sep 04, 2024 2.870 3.036 2.870 2.890 10,414 -0.02(-0.69%)
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.