Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Opthea Ltd ADR (NQ: OPT )

4.583 -0.046 (-1.00%)

Streaming Delayed Price Updated: 3:53 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	3.130	3.140	2.840	2.910	8,114	-0.18(-5.69%)
Aug 30, 2024	3.105	3.130	3.019	3.086	7,020	+0.06(+1.83%)
Aug 29, 2024	3.100	3.200	3.020	3.030	6,802	+0.07(+2.36%)
Aug 28, 2024	2.940	2.997	2.940	2.960	2,835	+0.02(+0.68%)
Aug 27, 2024	2.940	2.960	2.932	2.940	2,145	-0.03(-1.01%)
Aug 26, 2024	2.860	2.980	2.860	2.970	2,937	+0.10(+3.48%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Opthea Ltd ADR (NQ: OPT )

Historical Prices