Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Nov 30, 2017 3.170 3.190 3.080 3.140 510,952 +0.00(+0.00%)
Nov 29, 2017 3.130 3.200 3.110 3.140 267,459 -0.01(-0.32%)
Nov 28, 2017 3.180 3.260 3.031 3.150 758,098 -0.04(-1.25%)
Nov 27, 2017 3.470 3.530 3.180 3.190 771,767 -0.26(-7.54%)
Nov 24, 2017 3.460 3.600 3.420 3.450 480,092 +0.01(+0.29%)
Nov 22, 2017 3.410 3.540 3.400 3.440 774,188 +0.05(+1.47%)
Nov 21, 2017 3.300 3.400 3.281 3.390 608,391 +0.10(+3.04%)
Nov 20, 2017 3.370 3.430 3.230 3.290 579,136 -0.06(-1.79%)
Nov 17, 2017 3.230 3.400 3.200 3.350 820,705 +0.15(+4.69%)
Nov 16, 2017 3.130 3.240 3.110 3.200 780,880 +0.06(+1.91%)
Nov 15, 2017 3.050 3.190 2.900 3.140 956,614 +0.04(+1.29%)
Nov 14, 2017 3.240 3.280 3.010 3.100 855,594 -0.10(-3.13%)
Nov 13, 2017 2.880 3.340 2.840 3.200 2,812,455 +0.34(+11.89%)
Nov 10, 2017 2.830 2.930 2.725 2.860 922,055 +0.03(+1.06%)
Nov 09, 2017 2.700 2.870 2.630 2.830 867,972 +0.13(+4.81%)
Nov 08, 2017 2.820 3.090 2.590 2.700 7,012,875 +0.37(+15.88%)
Nov 07, 2017 2.340 2.340 2.250 2.330 397,251 +0.02(+0.87%)
Nov 06, 2017 2.250 2.370 2.250 2.310 418,531 +0.04(+1.76%)
Nov 03, 2017 2.270 2.340 2.260 2.270 246,789 +0.00(+0.00%)
Nov 02, 2017 2.310 2.370 2.260 2.270 399,962 -0.04(-1.73%)
Nov 01, 2017 2.330 2.410 2.270 2.310 327,589 -0.02(-0.86%)
Oct 31, 2017 2.380 2.440 2.300 2.330 236,978 -0.03(-1.27%)
Oct 30, 2017 2.330 2.430 2.300 2.360 434,582 +0.05(+2.16%)
Oct 27, 2017 2.310 2.359 2.250 2.310 375,564 +0.00(+0.00%)
Oct 26, 2017 2.370 2.430 2.280 2.310 285,011 -0.06(-2.53%)
Oct 25, 2017 2.400 2.440 2.300 2.370 428,097 -0.05(-2.07%)
Oct 24, 2017 2.460 2.460 2.360 2.420 319,799 -0.05(-2.02%)
Oct 23, 2017 2.400 2.520 2.320 2.470 715,092 +0.06(+2.49%)
Oct 20, 2017 2.420 2.430 2.350 2.410 294,863 -0.04(-1.63%)
Oct 19, 2017 2.470 2.490 2.360 2.450 405,997 -0.02(-0.81%)
Oct 18, 2017 2.520 2.520 2.420 2.470 249,329 -0.02(-0.80%)
Oct 17, 2017 2.490 2.516 2.410 2.490 371,504 -0.02(-0.80%)
Oct 16, 2017 2.640 2.650 2.480 2.510 451,644 -0.12(-4.56%)
Oct 13, 2017 2.560 2.660 2.485 2.630 463,354 +0.04(+1.54%)
Oct 12, 2017 2.540 2.610 2.510 2.590 333,786 +0.06(+2.37%)
Oct 11, 2017 2.560 2.590 2.490 2.530 350,258 -0.01(-0.39%)
Oct 10, 2017 2.600 2.670 2.520 2.540 256,554 -0.04(-1.55%)
Oct 09, 2017 2.570 2.650 2.530 2.580 398,790 +0.01(+0.39%)
Oct 06, 2017 2.620 2.660 2.550 2.570 578,979 -0.04(-1.53%)
Oct 05, 2017 2.650 2.700 2.580 2.610 430,132 +0.01(+0.38%)
Oct 04, 2017 2.730 2.780 2.580 2.600 585,411 -0.13(-4.76%)
Oct 03, 2017 2.830 2.850 2.705 2.730 472,802 -0.05(-1.80%)
Oct 02, 2017 2.890 2.920 2.750 2.780 500,706 -0.04(-1.42%)
Sep 29, 2017 2.690 2.950 2.690 2.820 1,192,474 +0.11(+4.06%)
Sep 28, 2017 2.730 2.810 2.680 2.710 709,640 +0.01(+0.37%)
Sep 27, 2017 2.780 2.820 2.650 2.700 1,349,364 -0.04(-1.46%)
Sep 26, 2017 2.790 2.830 2.720 2.740 232,432 -0.04(-1.44%)
Sep 25, 2017 2.700 2.860 2.670 2.780 814,723 +0.09(+3.35%)
Sep 22, 2017 2.700 2.750 2.660 2.690 346,022 +0.00(+0.00%)
Sep 21, 2017 2.760 2.800 2.645 2.690 931,889 -0.10(-3.58%)
Sep 20, 2017 2.560 2.790 2.550 2.790 806,227 +0.25(+9.84%)
Sep 19, 2017 2.550 2.599 2.470 2.540 249,743 +0.02(+0.79%)
Sep 18, 2017 2.520 2.570 2.460 2.520 349,698 +0.00(+0.00%)
Sep 15, 2017 2.470 2.540 2.450 2.520 524,062 +0.03(+1.20%)
Sep 14, 2017 2.500 2.530 2.440 2.490 233,674 -0.03(-1.19%)
Sep 13, 2017 2.560 2.590 2.495 2.520 260,415 -0.03(-1.18%)
Sep 12, 2017 2.600 2.640 2.430 2.550 560,074 -0.07(-2.67%)
Sep 11, 2017 2.690 2.725 2.550 2.620 445,729 -0.03(-1.13%)
Sep 08, 2017 3.060 3.110 2.585 2.650 1,502,761 -0.45(-14.52%)
Sep 07, 2017 3.130 3.130 2.980 3.100 297,233 -0.01(-0.32%)
Sep 06, 2017 3.130 3.200 3.090 3.110 366,443 +0.00(+0.16%)
Sep 05, 2017 3.060 3.180 3.031 3.105 506,643 +0.04(+1.14%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.