OPHT

Ophthotech Corporation Historical Stock Prices

$48
*  
1.09
2.22%
Get OPHT Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading OPHT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.67  50.12  47.75  48 355,408
03/30/2015 49.67 50.12 47.75 48 355,408
03/27/2015 47.95 50 47.17 49.09 275,870
03/26/2015 46.59 47.76 46.01 47.03 350,997
03/25/2015 50.61 51.1763 47.11 47.15 409,939
03/24/2015 50.44 52.23 50.165 50.61 163,473
03/23/2015 51.17 51.83 49.79 50.25 330,272
03/20/2015 53 53.84 50.85 51.4 386,354
03/19/2015 52.18 53.19 52.18 53 323,118
03/18/2015 53.05 53.35 51.9 52.11 211,148
03/17/2015 53 53.6 52.83 52.96 338,200
03/16/2015 53.07 53.49 52.5 53.32 398,750
03/13/2015 53.25 53.78 52.21 53 282,837
03/12/2015 53.23 53.4 52.69 53.15 182,156
03/11/2015 52.9 53.62 52.1 52.88 327,576
03/10/2015 52.79 53.6899 52.29 53.18 223,993
03/09/2015 53.26 53.58 52.12 53 220,867
03/06/2015 53 53.842 52.5401 53.19 271,130
03/05/2015 54.33 54.7895 53.11 53.48 457,534
03/04/2015 53.52 54.4999 52.94 53.91 344,142
03/03/2015 53.99 54.818 52.5 53.87 138,911
03/02/2015 53.48 54.23 52.51 53.95 197,269
02/27/2015 54.6 55.678 52.15 53.735 171,961
02/26/2015 54.86 55.35 53.27 54.8 211,296
02/25/2015 52.53 55.28 52.52 55.02 326,260
02/24/2015 57.78 57.78 51.51 52.78 617,799
02/23/2015 55.88 58.29 55.84 57.59 383,890
02/20/2015 55.18 56.01 54.31 55.82 207,723
02/19/2015 55.22 55.69 53.55 54.97 198,663
02/18/2015 54.12 55 53.19 54.95 188,791
02/17/2015 51 53.31 50.63 53.27 230,979
02/13/2015 51.26 51.69 50.3101 51.11 127,802
02/12/2015 50.28 51.48 49.9535 50.99 135,969
02/11/2015 50.11 50.99 49.22 50.11 178,207
02/10/2015 49.77 50.9897 49.6 50.06 154,727
02/09/2015 49.19 50.56 49.05 49.42 186,634
02/06/2015 50.88 51.51 49.17 49.57 138,454
02/05/2015 51.15 51.69 50.03 50.66 219,935
02/04/2015 49.66 49.99 47.74 49.69 215,111
02/03/2015 51.89 52 48.9 50.07 430,931
02/02/2015 54.55 56.195 51.01 51.92 412,893
01/30/2015 55.52 57.89 55.01 56.25 226,994
01/29/2015 55 56.15 53.75 55.83 135,780
01/28/2015 57.16 57.97 54.125 55.045 265,909
01/27/2015 54.75 57.63 54.1947 57.11 291,284
01/26/2015 56.01 56.75 54.97 55.38 257,443
01/23/2015 53.69 55.72 53.08 55.52 214,032
01/22/2015 53.45 54.45 51.6 53.48 306,784
01/21/2015 54.21 55.9988 53.094 53.3 330,482
01/20/2015 49.96 54.16 49.28 53.99 341,055
01/16/2015 48.74 50.19 48.43 49.71 183,321
01/15/2015 49.74 50.07 48.49 49.13 168,492
01/14/2015 49.81 51.3036 49.5001 49.81 181,014
01/13/2015 51.03 52.8 50.03 50.32 305,268
01/12/2015 51.19 51.93 50 51.28 220,011
01/09/2015 51.09 51.879 49.07 50.93 199,112
01/08/2015 49.15 51.2 49.15 50.9 353,283
01/07/2015 46.87 48.9 46.87 48.58 277,098
01/06/2015 46.88 47.75 45.65 46.41 275,368
01/05/2015 45.55 47.51 44.79 46.57 247,956
01/02/2015 45.3 46.14 44.3 45.6 214,443
12/31/2014 44.51 45.46 44.355 44.87 231,805
12/30/2014 44 45.19 44 44.27 341,573
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?