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 (%)
Jan 31, 2019 1.270 1.270 1.220 1.260 51,778 +0.02(+1.61%)
Jan 30, 2019 1.270 1.280 1.210 1.240 142,644 -0.03(-2.36%)
Jan 29, 2019 1.280 1.300 1.250 1.270 94,437 -0.03(-2.31%)
Jan 28, 2019 1.270 1.300 1.240 1.300 65,578 +0.03(+2.36%)
Jan 25, 2019 1.250 1.300 1.250 1.270 113,500 +0.01(+0.79%)
Jan 24, 2019 1.260 1.300 1.240 1.260 102,319 -0.02(-1.56%)
Jan 23, 2019 1.350 1.350 1.270 1.280 240,001 -0.06(-4.48%)
Jan 22, 2019 1.380 1.380 1.310 1.340 132,858 -0.05(-3.60%)
Jan 18, 2019 1.400 1.400 1.340 1.390 92,900 +0.01(+0.72%)
Jan 17, 2019 1.380 1.400 1.370 1.380 70,011 -0.01(-0.72%)
Jan 16, 2019 1.410 1.430 1.368 1.390 79,240 -0.04(-2.80%)
Jan 15, 2019 1.380 1.430 1.360 1.430 102,716 +0.06(+4.38%)
Jan 14, 2019 1.390 1.410 1.365 1.370 118,757 -0.02(-1.44%)
Jan 11, 2019 1.380 1.410 1.370 1.390 95,900 -0.01(-0.71%)
Jan 10, 2019 1.350 1.440 1.311 1.400 161,109 +0.04(+2.94%)
Jan 09, 2019 1.400 1.427 1.303 1.360 165,837 -0.02(-1.45%)
Jan 08, 2019 1.310 1.430 1.310 1.380 1,067,559 +0.08(+6.15%)
Jan 07, 2019 1.300 1.400 1.280 1.300 245,516 +0.05(+4.00%)
Jan 04, 2019 1.220 1.330 1.180 1.250 110,300 +0.04(+3.31%)
Jan 03, 2019 1.270 1.294 1.200 1.210 82,019 -0.06(-4.72%)
Jan 02, 2019 1.180 1.300 1.160 1.270 169,096 +0.07(+5.83%)
Dec 31, 2018 1.150 1.280 1.070 1.200 644,700 +0.08(+7.14%)
Dec 28, 2018 1.070 1.150 1.050 1.120 1,141,200 +0.05(+4.67%)
Dec 27, 2018 1.080 1.150 1.020 1.070 863,443 -0.02(-1.83%)
Dec 26, 2018 1.130 1.180 1.080 1.090 428,941 -0.03(-2.68%)
Dec 24, 2018 1.150 1.180 1.100 1.120 211,200 -0.03(-2.61%)
Dec 21, 2018 1.160 1.180 1.110 1.150 659,200 -0.02(-1.71%)
Dec 20, 2018 1.220 1.240 1.150 1.170 772,032 -0.07(-5.65%)
Dec 19, 2018 1.240 1.260 1.171 1.240 127,036 -0.01(-0.80%)
Dec 18, 2018 1.270 1.320 1.220 1.250 116,037 -0.02(-1.57%)
Dec 17, 2018 1.360 1.380 1.270 1.270 316,051 -0.11(-7.97%)
Dec 14, 2018 1.400 1.460 1.340 1.380 226,300 -0.03(-2.13%)
Dec 13, 2018 1.430 1.520 1.410 1.410 139,892 -0.04(-2.76%)
Dec 12, 2018 1.470 1.490 1.420 1.450 254,639 -0.02(-1.36%)
Dec 11, 2018 1.600 1.620 1.460 1.470 243,098 -0.13(-8.24%)
Dec 10, 2018 1.650 1.660 1.570 1.602 87,351 -0.04(-2.32%)
Dec 07, 2018 1.720 1.740 1.620 1.640 133,900 -0.07(-4.09%)
Dec 06, 2018 1.700 1.750 1.700 1.710 96,801 -0.05(-2.84%)
Dec 04, 2018 1.810 1.830 1.750 1.760 123,000 -0.07(-3.83%)
Dec 03, 2018 1.850 1.870 1.800 1.830 73,859 -0.03(-1.61%)
Nov 30, 2018 1.800 1.880 1.750 1.860 320,900 +0.06(+3.33%)
Nov 29, 2018 1.770 1.840 1.770 1.800 54,466 +0.02(+1.12%)
Nov 28, 2018 1.780 1.850 1.760 1.780 91,683 -0.03(-1.66%)
Nov 27, 2018 1.810 1.850 1.765 1.810 111,126 -0.02(-1.09%)
Nov 26, 2018 1.920 1.920 1.795 1.830 77,153 -0.08(-4.19%)
Nov 23, 2018 1.840 1.950 1.820 1.910 24,400 +0.06(+3.24%)
Nov 21, 2018 1.850 1.850 1.850 0 +0.01(+0.54%)
Nov 20, 2018 1.880 1.900 1.830 1.840 208,868 -0.06(-3.16%)
Nov 19, 2018 1.900 1.940 1.840 1.900 83,400 -0.05(-2.56%)
Nov 16, 2018 1.940 1.970 1.860 1.950 135,800 +0.00(+0.00%)
Nov 15, 2018 1.820 1.970 1.820 1.950 210,878 +0.03(+1.56%)
Nov 14, 2018 2.060 2.060 1.900 1.920 257,637 -0.11(-5.42%)
Nov 13, 2018 2.150 2.160 2.000 2.030 226,262 -0.13(-6.02%)
Nov 12, 2018 2.180 2.220 2.070 2.160 222,452 -0.06(-2.70%)
Nov 09, 2018 2.250 2.250 2.190 2.220 77,800 -0.03(-1.33%)
Nov 08, 2018 2.240 2.280 2.210 2.250 236,422 +0.00(+0.00%)
Nov 07, 2018 2.280 2.280 2.230 2.250 82,646 -0.03(-1.32%)
Nov 06, 2018 2.240 2.280 2.200 2.280 96,353 +0.04(+1.79%)
Nov 05, 2018 2.290 2.300 2.210 2.240 73,792 -0.05(-2.18%)
Nov 02, 2018 2.310 2.310 2.250 2.290 108,200 -0.01(-0.43%)
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.