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 (%)
Jul 31, 2018 2.420 2.610 2.385 2.490 247,847 +0.07(+2.89%)
Jul 30, 2018 2.460 2.480 2.400 2.420 140,548 -0.03(-1.22%)
Jul 27, 2018 2.530 2.540 2.400 2.450 218,200 -0.07(-2.78%)
Jul 26, 2018 2.500 2.550 2.500 2.520 94,884 +0.00(+0.20%)
Jul 25, 2018 2.540 2.560 2.500 2.515 176,175 -0.01(-0.59%)
Jul 24, 2018 2.590 2.610 2.530 2.530 195,431 -0.05(-1.94%)
Jul 23, 2018 2.600 2.610 2.570 2.580 133,817 -0.03(-1.15%)
Jul 20, 2018 2.610 2.620 2.577 2.610 122,904 -0.01(-0.38%)
Jul 19, 2018 2.630 2.685 2.620 2.620 150,268 -0.02(-0.76%)
Jul 18, 2018 2.660 2.660 2.610 2.640 72,271 -0.01(-0.56%)
Jul 17, 2018 2.650 2.680 2.620 2.655 112,416 -0.01(-0.19%)
Jul 16, 2018 2.690 2.690 2.640 2.660 100,190 -0.04(-1.48%)
Jul 13, 2018 2.750 2.750 2.670 2.700 85,063 -0.04(-1.46%)
Jul 12, 2018 2.730 2.745 2.667 2.740 125,281 +0.04(+1.48%)
Jul 11, 2018 2.720 2.720 2.660 2.700 99,610 -0.02(-0.74%)
Jul 10, 2018 2.730 2.740 2.650 2.720 191,800 -0.02(-0.73%)
Jul 09, 2018 2.850 2.850 2.720 2.740 190,308 -0.09(-3.18%)
Jul 06, 2018 2.780 2.870 2.770 2.830 125,901 +0.05(+1.80%)
Jul 05, 2018 2.770 2.820 2.760 2.780 110,839 +0.01(+0.36%)
Jul 03, 2018 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 02, 2018 2.730 2.840 2.670 2.770 167,184 +0.04(+1.47%)
Jun 29, 2018 2.630 2.740 2.610 2.730 170,554 +0.10(+3.80%)
Jun 28, 2018 2.650 2.650 2.540 2.630 2,159,364 -0.03(-1.13%)
Jun 27, 2018 2.630 2.707 2.610 2.660 264,748 +0.01(+0.38%)
Jun 26, 2018 2.710 2.710 2.620 2.650 279,388 -0.04(-1.49%)
Jun 25, 2018 2.650 2.710 2.600 2.690 377,751 +0.03(+1.13%)
Jun 22, 2018 2.730 2.760 2.600 2.660 1,255,602 -0.05(-1.85%)
Jun 21, 2018 2.890 2.900 2.700 2.710 1,322,849 -0.18(-6.23%)
Jun 20, 2018 2.960 2.990 2.860 2.890 715,719 -0.07(-2.36%)
Jun 19, 2018 3.010 3.020 2.950 2.960 351,943 -0.06(-1.99%)
Jun 18, 2018 3.080 3.130 3.000 3.020 212,681 -0.05(-1.63%)
Jun 15, 2018 3.100 3.001 3.070 370,645 +0.05(+1.66%)
Jun 14, 2018 3.050 3.070 2.990 3.020 342,937 -0.05(-1.63%)
Jun 13, 2018 3.110 3.160 3.050 3.070 312,637 -0.02(-0.65%)
Jun 12, 2018 3.230 3.360 3.000 3.090 746,200 -0.14(-4.33%)
Jun 11, 2018 3.000 3.265 2.980 3.230 1,115,490 +0.21(+6.95%)
Jun 08, 2018 3.150 3.250 3.000 3.020 2,323,936 -0.07(-2.27%)
Jun 07, 2018 3.250 4.500 3.000 3.090 24,749,168 +0.29(+10.36%)
Jun 06, 2018 2.810 2.820 2.780 2.800 112,976 +0.00(+0.00%)
Jun 05, 2018 2.800 2.840 2.780 2.800 114,389 +0.00(+0.00%)
Jun 04, 2018 2.820 2.850 2.780 2.800 98,381 -0.02(-0.71%)
Jun 01, 2018 2.760 2.840 2.760 2.820 93,585 +0.06(+2.17%)
May 31, 2018 2.740 2.810 2.740 2.760 101,505 +0.01(+0.36%)
May 30, 2018 2.710 2.770 2.710 2.750 151,770 +0.06(+2.23%)
May 29, 2018 2.780 2.800 2.680 2.690 219,606 -0.08(-2.89%)
May 25, 2018 2.770 2.770 2.770 0 -0.01(-0.36%)
May 24, 2018 2.790 2.800 2.759 2.780 124,023 +0.00(+0.18%)
May 23, 2018 2.810 2.840 2.770 2.775 57,821 -0.04(-1.25%)
May 22, 2018 2.760 2.860 2.760 2.810 128,505 +0.03(+1.08%)
May 21, 2018 2.880 2.900 2.770 2.780 98,026 -0.09(-3.14%)
May 18, 2018 2.920 2.920 2.840 2.870 110,344 -0.03(-1.03%)
May 17, 2018 2.850 2.920 2.800 2.900 199,142 +0.07(+2.47%)
May 16, 2018 2.750 2.850 2.740 2.830 194,821 +0.08(+2.91%)
May 15, 2018 2.700 2.760 2.700 2.750 244,064 +0.04(+1.66%)
May 14, 2018 2.760 2.780 2.690 2.705 117,796 -0.04(-1.28%)
May 11, 2018 2.640 2.800 2.640 2.740 417,761 +0.10(+3.79%)
May 10, 2018 2.620 2.700 2.620 2.640 110,480 +0.01(+0.38%)
May 09, 2018 2.620 2.640 2.600 2.630 157,620 +0.01(+0.38%)
May 08, 2018 2.630 2.647 2.555 2.620 129,017 -0.01(-0.38%)
May 07, 2018 2.670 2.670 2.620 2.630 74,126 -0.01(-0.38%)
May 04, 2018 2.600 2.680 2.561 2.640 132,726 +0.06(+2.33%)
May 03, 2018 2.670 2.670 2.550 2.580 133,290 -0.08(-3.01%)
May 02, 2018 2.620 2.705 2.590 2.660 102,299 +0.04(+1.53%)
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.