FinancialContent is the trusted provider of stock market information to the media industry.
Ophthotech Corp (NQ: OPHT)
1.400 USD  -0.030 (-2.10%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 1.430 1.480 1.400 1.400 232,172 -0.03(-2.10%)
Feb 14, 2019 1.390 1.450 1.390 1.430 129,934 +0.03(+2.14%)
Feb 13, 2019 1.360 1.400 1.360 1.400 138,078 +0.03(+2.19%)
Feb 12, 2019 1.370 1.400 1.340 1.370 123,111 +0.02(+1.48%)
Feb 11, 2019 1.320 1.370 1.320 1.350 245,018 +0.03(+2.27%)
Feb 08, 2019 1.340 1.350 1.310 1.320 315,600 +0.00(+0.00%)
Feb 07, 2019 1.260 1.340 1.250 1.320 2,517,550 +0.04(+3.13%)
Feb 06, 2019 1.240 1.290 1.230 1.280 124,708 +0.05(+4.07%)
Feb 05, 2019 1.240 1.280 1.210 1.230 162,297 -0.01(-0.81%)
Feb 04, 2019 1.240 1.260 1.230 1.240 84,403 -0.01(-0.80%)
Feb 01, 2019 1.260 1.275 1.230 1.250 72,400 -0.01(-0.79%)
Jan 31, 2019 1.270 1.270 1.220 1.260 51,778 +0.02(+1.61%)
Jan 30, 2019 1.270 1.280 1.210 1.240 142,644 -0.03(-2.36%)
Jan 29, 2019 1.280 1.300 1.250 1.270 94,437 -0.03(-2.31%)
Jan 28, 2019 1.270 1.300 1.240 1.300 65,578 +0.03(+2.36%)
Jan 25, 2019 1.250 1.300 1.250 1.270 113,500 +0.01(+0.79%)
Jan 24, 2019 1.260 1.300 1.240 1.260 102,319 -0.02(-1.56%)
Jan 23, 2019 1.350 1.350 1.270 1.280 240,001 -0.06(-4.48%)
Jan 22, 2019 1.380 1.380 1.310 1.340 132,858 -0.05(-3.60%)
Jan 18, 2019 1.400 1.400 1.340 1.390 92,900 +0.01(+0.72%)
Jan 17, 2019 1.380 1.400 1.370 1.380 70,011 -0.01(-0.72%)
Jan 16, 2019 1.410 1.430 1.368 1.390 79,240 -0.04(-2.80%)
Jan 15, 2019 1.380 1.430 1.360 1.430 102,716 +0.06(+4.38%)
Jan 14, 2019 1.390 1.410 1.365 1.370 118,757 -0.02(-1.44%)
Jan 11, 2019 1.380 1.410 1.370 1.390 95,900 -0.01(-0.71%)
Jan 10, 2019 1.350 1.440 1.311 1.400 161,109 +0.04(+2.94%)
Jan 09, 2019 1.400 1.427 1.303 1.360 165,837 -0.02(-1.45%)
Jan 08, 2019 1.310 1.430 1.310 1.380 1,067,559 +0.08(+6.15%)
Jan 07, 2019 1.300 1.400 1.280 1.300 245,516 +0.05(+4.00%)
Jan 04, 2019 1.220 1.330 1.180 1.250 110,300 +0.04(+3.31%)
Jan 03, 2019 1.270 1.294 1.200 1.210 82,019 -0.06(-4.72%)
Jan 02, 2019 1.180 1.300 1.160 1.270 169,096 +0.07(+5.83%)
Dec 31, 2018 1.150 1.280 1.070 1.200 644,700 +0.08(+7.14%)
Dec 28, 2018 1.070 1.150 1.050 1.120 1,141,200 +0.05(+4.67%)
Dec 27, 2018 1.080 1.150 1.020 1.070 863,443 -0.02(-1.83%)
Dec 26, 2018 1.130 1.180 1.080 1.090 428,941 -0.03(-2.68%)
Dec 24, 2018 1.150 1.180 1.100 1.120 211,200 -0.03(-2.61%)
Dec 21, 2018 1.160 1.180 1.110 1.150 659,200 -0.02(-1.71%)
Dec 20, 2018 1.220 1.240 1.150 1.170 772,032 -0.07(-5.65%)
Dec 19, 2018 1.240 1.260 1.171 1.240 127,036 -0.01(-0.80%)
Dec 18, 2018 1.270 1.320 1.220 1.250 116,037 -0.02(-1.57%)
Dec 17, 2018 1.360 1.380 1.270 1.270 316,051 -0.11(-7.97%)
Dec 14, 2018 1.400 1.460 1.340 1.380 226,300 -0.03(-2.13%)
Dec 13, 2018 1.430 1.520 1.410 1.410 139,892 -0.04(-2.76%)
Dec 12, 2018 1.470 1.490 1.420 1.450 254,639 -0.02(-1.36%)
Dec 11, 2018 1.600 1.620 1.460 1.470 243,098 -0.13(-8.24%)
Dec 10, 2018 1.650 1.660 1.570 1.602 87,351 -0.04(-2.32%)
Dec 07, 2018 1.720 1.740 1.620 1.640 133,900 -0.07(-4.09%)
Dec 06, 2018 1.700 1.750 1.700 1.710 96,801 -0.05(-2.84%)
Dec 04, 2018 1.810 1.830 1.750 1.760 123,000 -0.07(-3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More