OPHT

Ophthotech Corporation Historical Stock Prices

$47.39
*  
1.45
3.16%
Get OPHT Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  45.94  47.53  45.815  47.39 254,949
12/17/2014 45.94 47.53 45.815 47.39 255,324
12/16/2014 45.89 47.47 45.18 45.94 240,483
12/15/2014 49.49 49.78 45.375 45.58 408,777
12/12/2014 47.38 50 47.38 48.83 286,907
12/11/2014 48.48 48.6075 47.13 47.64 265,425
12/10/2014 46.24 48.9899 46.24 48.49 459,791
12/09/2014 45.33 47.07 44.5 46.17 391,105
12/08/2014 45.13 46.92 45 45.95 293,957
12/05/2014 43.46 45 43.41 44.91 231,252
12/04/2014 43.38 43.8 42.99 43.38 248,775
12/03/2014 42.91 43.5 42.17 43.29 286,006
12/02/2014 41 43.02 41 42.7 170,638
12/01/2014 42.88 43.34 40.559 40.77 193,724
11/28/2014 42.83 43.84 42.489 43.15 120,471
11/26/2014 42.47 43.15 42.44 42.93 162,548
11/25/2014 42.5 42.5 41.56 42.33 260,713
11/24/2014 41.26 42.49 41.06 42.39 191,430
11/21/2014 41.27 41.27 40.255 40.81 205,403
11/20/2014 40.03 41.13 40.03 40.58 226,186
11/19/2014 41.26 41.26 40 40.1 194,508
11/18/2014 40.19 41.609 39.5 41.18 425,367
11/17/2014 39.84 41.39 39.804 40.15 280,790
11/14/2014 40.89 41.69 39.8 40.05 489,380
11/13/2014 43.61 43.66 42.25 42.6 299,853
11/12/2014 41.97 44.16 41.97 43.89 452,186
11/11/2014 42.36 43.72 41.175 41.74 331,841
11/10/2014 41.21 41.63 40.69 41.13 223,557
11/07/2014 41.16 41.85 40.65 41.26 195,470
11/06/2014 40.49 41.38 40.17 41.12 181,728
11/05/2014 40.73 41.29 40.16 40.51 163,271
11/04/2014 39.91 40.81 39.8 40.5 131,270
11/03/2014 41.58 42.91 39.05 40.12 278,719
10/31/2014 42.4 43.75 41.37 41.72 225,708
10/30/2014 40.32 41.87 39.81 41.81 172,296
10/29/2014 40.19 40.49 39.56 40.32 79,341
10/28/2014 39.62 40.59 39.13 40.06 192,061
10/27/2014 39.53 40.03 39.14 39.5 240,334
10/24/2014 39.91 40.3999 39.55 39.69 111,448
10/23/2014 39.63 40.13 39.15 39.81 156,366
10/22/2014 40 40.31 39.11 39.32 163,915
10/21/2014 39.15 40.79 38.75 39.88 199,862
10/20/2014 39.5 39.81 38.68 38.93 227,327
10/17/2014 40.9 40.9 39.4 39.88 263,106
10/16/2014 40 40.65 38.53 40.51 360,892
10/15/2014 37.3 40.96 37.25 40.75 315,871
10/14/2014 37.99 38.84 37.17 38.16 159,122
10/13/2014 37.55 38.65 36.88 37.78 172,309
10/10/2014 37.83 38.97 37.05 37.55 190,346
10/09/2014 38.5 38.58 37.35 38.03 164,086
10/08/2014 37.54 39.325 36.88 38.46 209,010
10/07/2014 38.05 38.38 37.455 37.62 207,322
10/06/2014 38.53 39.4 37.72 38.22 122,777
10/03/2014 38.86 39.4 38.1 38.41 105,989
10/02/2014 37.73 38.845 37.265 38.41 110,324
10/01/2014 38.74 38.86 36.455 37.83 240,500
09/30/2014 38.6 39.2599 37.9 38.93 176,784
09/29/2014 37 38.99 37 38.73 207,730
09/26/2014 38.33 38.46 37.01 37.21 107,627
09/25/2014 38.52 38.52 37.51 38.25 151,305
09/24/2014 37.28 38.73 37.09 38.65 177,361
09/23/2014 37.75 39.38 37.02 37.09 203,475
09/22/2014 38.93 39.5999 37.7 38 156,921
09/19/2014 38.51 40.37 38.09 39.06 482,896
09/18/2014 38.97 39.74 38.24 38.42 190,117
09/17/2014 39.1 40.1699 38.52 38.92 195,144
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?