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 (%)
Mar 29, 2019 1.430 1.470 1.400 1.410 53,500 -0.02(-1.40%)
Mar 28, 2019 1.420 1.470 1.410 1.430 77,509 +0.01(+0.70%)
Mar 27, 2019 1.440 1.455 1.410 1.420 136,386 -0.01(-0.70%)
Mar 26, 2019 1.470 1.490 1.430 1.430 146,404 -0.03(-2.05%)
Mar 25, 2019 1.490 1.500 1.440 1.460 58,389 -0.05(-3.31%)
Mar 22, 2019 1.500 1.540 1.450 1.510 113,500 +0.01(+0.67%)
Mar 21, 2019 1.540 1.550 1.480 1.500 144,324 -0.05(-3.23%)
Mar 20, 2019 1.530 1.560 1.450 1.550 101,943 +0.02(+1.31%)
Mar 19, 2019 1.580 1.600 1.530 1.530 54,413 -0.03(-1.92%)
Mar 18, 2019 1.550 1.600 1.530 1.560 181,635 +0.00(+0.00%)
Mar 15, 2019 1.540 1.560 1.500 1.560 228,100 +0.01(+0.65%)
Mar 14, 2019 1.550 1.560 1.410 1.550 313,467 +0.01(+0.65%)
Mar 13, 2019 1.530 1.570 1.520 1.540 165,491 +0.01(+0.65%)
Mar 12, 2019 1.550 1.580 1.520 1.530 107,051 -0.03(-1.92%)
Mar 11, 2019 1.550 1.580 1.530 1.560 132,951 +0.03(+1.96%)
Mar 08, 2019 1.540 1.590 1.510 1.530 90,900 -0.02(-1.29%)
Mar 07, 2019 1.520 1.600 1.510 1.550 276,723 +0.04(+2.65%)
Mar 06, 2019 1.610 1.610 1.495 1.510 466,821 -0.10(-6.21%)
Mar 05, 2019 1.560 1.630 1.560 1.610 390,060 +0.05(+3.21%)
Mar 04, 2019 1.550 1.620 1.510 1.560 557,489 +0.07(+4.70%)
Mar 01, 2019 1.430 1.500 1.430 1.490 464,000 +0.07(+4.93%)
Feb 28, 2019 1.450 1.470 1.410 1.420 119,895 -0.03(-2.07%)
Feb 27, 2019 1.490 1.530 1.420 1.450 432,780 -0.03(-2.03%)
Feb 26, 2019 1.480 1.530 1.400 1.480 480,523 +0.02(+1.37%)
Feb 25, 2019 1.420 1.470 1.400 1.460 617,795 +0.08(+5.80%)
Feb 22, 2019 1.320 1.380 1.320 1.380 262,100 +0.07(+5.34%)
Feb 21, 2019 1.330 1.350 1.310 1.310 343,525 -0.02(-1.50%)
Feb 20, 2019 1.380 1.380 1.312 1.330 210,084 -0.03(-2.21%)
Feb 19, 2019 1.400 1.420 1.341 1.360 683,381 -0.04(-2.86%)
Feb 15, 2019 1.430 1.480 1.400 1.400 232,100 -0.03(-2.10%)
Feb 14, 2019 1.390 1.450 1.390 1.430 129,934 +0.03(+2.14%)
Feb 13, 2019 1.360 1.400 1.360 1.400 138,078 +0.03(+2.19%)
Feb 12, 2019 1.370 1.400 1.340 1.370 123,111 +0.02(+1.48%)
Feb 11, 2019 1.320 1.370 1.320 1.350 245,018 +0.03(+2.27%)
Feb 08, 2019 1.340 1.350 1.310 1.320 315,600 +0.00(+0.00%)
Feb 07, 2019 1.260 1.340 1.250 1.320 2,517,550 +0.04(+3.13%)
Feb 06, 2019 1.240 1.290 1.230 1.280 124,708 +0.05(+4.07%)
Feb 05, 2019 1.240 1.280 1.210 1.230 162,297 -0.01(-0.81%)
Feb 04, 2019 1.240 1.260 1.230 1.240 84,403 -0.01(-0.80%)
Feb 01, 2019 1.260 1.275 1.230 1.250 72,400 -0.01(-0.79%)
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%)
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.