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 (%)
Apr 16, 2019 1.390 1.390 1.390 0 -0.01(-0.71%)
Apr 15, 2019 1.440 1.481 1.400 1.400 161,433 -0.05(-3.45%)
Apr 12, 2019 1.440 1.540 1.380 1.450 558,500 +0.01(+0.69%)
Apr 11, 2019 1.410 1.440 1.400 1.440 368,732 +0.03(+2.13%)
Apr 10, 2019 1.430 1.440 1.400 1.410 72,268 -0.02(-1.40%)
Apr 09, 2019 1.470 1.500 1.410 1.430 156,718 -0.05(-3.38%)
Apr 08, 2019 1.440 1.513 1.400 1.480 315,343 +0.07(+4.96%)
Apr 05, 2019 1.410 1.440 1.400 1.410 98,500 +0.02(+1.44%)
Apr 04, 2019 1.410 1.450 1.390 1.390 255,411 -0.02(-1.42%)
Apr 03, 2019 1.450 1.460 1.400 1.410 85,085 -0.02(-1.40%)
Apr 02, 2019 1.410 1.450 1.380 1.430 121,500 +0.01(+0.70%)
Apr 01, 2019 1.430 1.450 1.400 1.420 101,038 +0.01(+0.71%)
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%)
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.