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 (%)
Dec 29, 2017 3.120 3.120 3.120 0 +0.02(+0.65%)
Dec 28, 2017 3.060 3.149 3.030 3.100 332,281 +0.02(+0.65%)
Dec 27, 2017 3.240 3.240 3.040 3.080 421,480 -0.16(-4.94%)
Dec 26, 2017 3.160 3.280 3.140 3.240 319,131 +0.07(+2.21%)
Dec 22, 2017 3.090 3.170 2.970 3.170 363,989 +0.05(+1.60%)
Dec 21, 2017 2.910 3.130 2.910 3.120 546,750 +0.21(+7.22%)
Dec 20, 2017 2.930 2.950 2.880 2.910 427,814 -0.03(-1.02%)
Dec 19, 2017 2.890 3.015 2.760 2.940 797,145 +0.04(+1.38%)
Dec 18, 2017 2.930 3.000 2.890 2.900 423,900 +0.01(+0.35%)
Dec 15, 2017 2.880 2.930 2.850 2.890 1,527,927 +0.03(+1.05%)
Dec 14, 2017 2.860 3.020 2.830 2.860 609,310 +0.01(+0.35%)
Dec 13, 2017 2.810 2.900 2.750 2.850 403,352 +0.02(+0.71%)
Dec 12, 2017 2.890 2.890 2.740 2.830 552,598 -0.06(-2.08%)
Dec 11, 2017 2.900 2.940 2.830 2.890 384,682 +0.00(+0.00%)
Dec 08, 2017 2.990 3.040 2.870 2.890 429,671 -0.10(-3.34%)
Dec 07, 2017 2.860 3.060 2.840 2.990 477,517 +0.11(+3.82%)
Dec 06, 2017 3.040 3.040 2.870 2.880 368,452 -0.14(-4.64%)
Dec 05, 2017 3.120 3.130 3.010 3.020 376,741 -0.08(-2.58%)
Dec 04, 2017 3.200 3.250 3.090 3.100 425,077 -0.10(-3.13%)
Dec 01, 2017 3.150 3.320 3.150 3.200 665,056 +0.06(+1.91%)
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%)
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.