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 )

2.870 -0.070 (-2.38%)
Streaming Delayed Price Updated: 12:56 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.950 2.950 2.790 2.870 7,190 -0.07(-2.38%)
Aug 22, 2024 2.930 2.980 2.855 2.940 11,661 +0.09(+3.16%)
Aug 21, 2024 2.770 2.850 2.750 2.850 14,933 +0.23(+8.78%)
Aug 20, 2024 2.690 2.720 2.620 2.620 12,751 -0.12(-4.38%)
Aug 19, 2024 2.650 2.750 2.610 2.740 25,009 +0.17(+6.61%)
Aug 16, 2024 2.520 2.690 2.510 2.570 16,546 +0.15(+6.20%)
Aug 15, 2024 2.360 2.480 2.360 2.420 10,554 +0.11(+4.76%)
Aug 14, 2024 2.290 2.450 2.270 2.310 11,418 +0.09(+4.05%)
Aug 13, 2024 2.299 2.299 2.210 2.220 8,994 -0.02(-1.11%)
Aug 12, 2024 2.300 2.300 2.211 2.245 13,470 -0.03(-1.32%)
Aug 09, 2024 2.220 2.300 2.160 2.275 24,544 +0.05(+2.48%)
Aug 08, 2024 2.240 2.240 2.119 2.220 14,253 +0.06(+2.78%)
Aug 07, 2024 2.280 2.280 2.125 2.160 21,429 -0.05(-2.26%)
Aug 06, 2024 2.250 2.330 2.045 2.210 17,599 +0.13(+6.25%)
Aug 05, 2024 2.150 2.150 2.065 2.080 14,729 -0.17(-7.56%)
Aug 02, 2024 2.270 2.325 2.150 2.250 19,627 +0.02(+1.08%)
Aug 01, 2024 2.270 2.379 2.200 2.226 7,990 -0.04(-1.94%)
Jul 31, 2024 2.230 2.320 2.160 2.270 16,864 +0.05(+2.25%)
Jul 30, 2024 2.178 2.240 2.170 2.220 15,985 -0.03(-1.33%)
Jul 29, 2024 2.230 2.250 2.180 2.250 19,004 +0.01(+0.45%)
Jul 26, 2024 2.150 2.273 2.150 2.240 14,454 +0.04(+1.82%)
Jul 25, 2024 2.250 2.250 2.140 2.200 10,514 -0.06(-2.65%)
Jul 24, 2024 2.150 2.260 2.150 2.260 3,201 +0.14(+6.60%)
Jul 23, 2024 2.100 2.150 2.020 2.120 23,674 +0.03(+1.44%)
Jul 22, 2024 2.140 2.258 2.060 2.090 16,197 -0.03(-1.42%)
Jul 19, 2024 2.140 2.158 2.100 2.120 9,230 +0.05(+2.42%)
Jul 18, 2024 2.075 2.175 2.070 2.070 15,904 +0.00(+0.00%)
Jul 17, 2024 2.130 2.160 2.060 2.070 24,438 -0.06(-2.82%)
Jul 16, 2024 2.160 2.205 2.050 2.130 18,316 +0.04(+1.91%)
Jul 15, 2024 2.030 2.189 2.030 2.090 9,220 +0.08(+3.98%)
Jul 12, 2024 2.050 2.066 2.005 2.010 21,219 +0.03(+1.52%)
Jul 11, 2024 2.080 2.080 1.980 1.980 9,858 +0.00(+0.20%)
Jul 10, 2024 1.960 2.010 1.920 1.976 7,590 -0.01(-0.70%)
Jul 09, 2024 1.900 1.992 1.900 1.990 6,318 +0.03(+1.53%)
Jul 08, 2024 1.950 1.970 1.900 1.960 5,809 +0.07(+3.70%)
Jul 05, 2024 1.900 1.930 1.890 1.890 7,214 +0.00(+0.00%)
Jul 03, 2024 1.880 1.910 1.850 1.890 11,571 -0.02(-0.84%)
Jul 02, 2024 1.860 1.980 1.860 1.906 25,967 +0.00(+0.26%)
Jul 01, 2024 1.970 2.030 1.890 1.901 29,047 -0.03(-1.50%)
Jun 28, 2024 1.990 1.990 1.890 1.930 6,741 +0.07(+3.76%)
Jun 27, 2024 1.890 2.000 1.790 1.860 35,978 -0.02(-1.06%)
Jun 26, 2024 1.970 2.270 1.840 1.880 66,712 -0.05(-2.59%)
Jun 25, 2024 1.930 1.960 1.930 1.930 25,872 +0.00(+0.00%)
Jun 24, 2024 2.030 2.030 1.900 1.930 15,849 -0.07(-3.50%)
Jun 21, 2024 2.030 2.030 2.000 2.000 6,558 -0.04(-1.96%)
Jun 20, 2024 1.930 2.100 1.920 2.040 61,932 +0.17(+9.09%)
Jun 18, 2024 1.900 1.930 1.860 1.870 22,605 -0.02(-1.05%)
Jun 17, 2024 1.970 2.068 1.815 1.890 24,763 -0.07(-3.33%)
Jun 14, 2024 2.540 2.820 1.950 1.955 95,915 -0.54(-21.80%)
Jun 06, 2024 2.500 0 -0.08(-3.10%)
Jun 05, 2024 2.750 2.840 2.580 2.580 19,575 +0.06(+2.38%)
Jun 04, 2024 2.720 2.720 2.460 2.520 30,781 -0.14(-5.26%)
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.