Home > Quotes > OPTR > Historical Prices
OPTR

Optimer Pharmaceuticals, Inc. Historical Stock Prices

$14.44
*  
0.01
  negative  
0.07%
Get OPTR Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OPTR After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  14.41  14.59  14.1504  14.44 392,266
06/17/2013 14.71 14.71 14.37 14.43 455,585
06/14/2013 14.67 14.72 14.39 14.55 362,516
06/13/2013 14.36 14.79 14.28 14.64 508,414
06/12/2013 14.78 14.83 14.365 14.38 404,811
06/11/2013 14.88 15.04 14.584 14.71 526,965
06/10/2013 14.89 15.24 14.87 14.98 700,466
06/07/2013 14.64 14.97 14.6201 14.88 548,307
06/06/2013 14.5 14.65 14.29 14.6 548,122
06/05/2013 14.93 15 14.35 14.45 950,807
06/04/2013 15 15.025 14.69 14.92 971,887
06/03/2013 14.86 15.17 14.7 14.92 811,419
05/31/2013 14.78 15.3 14.77 14.88 1,064,582
05/30/2013 14.73 14.9 14.7001 14.82 262,577
05/29/2013 14.72 14.94 14.67 14.73 374,058
05/28/2013 14.63 14.81 14.55 14.78 573,215
05/24/2013 14.58 14.61 14.3 14.48 422,811
05/23/2013 14.32 14.68 14.05 14.67 558,359
05/22/2013 14.4 14.72 14.28 14.38 718,229
05/21/2013 14.75 14.93 14.41 14.43 491,014
05/20/2013 14.94 14.95 14.61 14.7 983,474
05/17/2013 15.11 15.48 14.735 14.97 1,341,138
05/16/2013 16 16 15.04 15.11 2,542,993
05/15/2013 14.22 16.8 13.95 16.18 5,327,189
05/14/2013 14.75 14.78 14.09 14.25 2,262,067
05/13/2013 12.56 15 12.56 14.66 3,428,429
05/10/2013 13.87 14.19 12.34 12.81 4,432,931
05/09/2013 14.82 15.09 14.64 14.92 1,016,852
05/08/2013 15.18 15.23 14.77 14.79 438,142
05/07/2013 15.02 15.27 15.02 15.13 313,264
05/06/2013 15.09 15.3 14.9201 15.03 334,284
05/03/2013 15.415 15.5 15.06 15.1 467,324
05/02/2013 15.07 15.4 15.07 15.27 446,279
05/01/2013 15.49 15.5599 14.99 14.99 720,758
04/30/2013 14.89 15.71 14.85 15.44 824,869
04/29/2013 14.91 15.125 14.83 14.84 231,022
04/26/2013 14.92 14.99 14.731 14.85 275,427
04/25/2013 14.67 15.06 14.67 14.86 565,699
04/24/2013 14.77 14.77 14.51 14.62 347,282
04/23/2013 14.9 14.9 14.62 14.79 516,653
04/22/2013 15 15.075 14.73 14.77 611,745
04/19/2013 14.86 15.01 14.55 14.99 661,424
04/18/2013 14.85 15.15 14.72 14.86 532,973
04/17/2013 14.67 14.86 14.57 14.78 313,250
04/16/2013 14.63 14.9 14.51 14.745 781,503
04/15/2013 14.65 14.7 14.51 14.59 484,804
04/12/2013 14.8 14.82 14.645 14.69 868,211
04/11/2013 14.78 14.88 14.66 14.83 429,780
04/10/2013 14.65 14.91 14.63 14.78 523,487
04/09/2013 14.85 15.1 14.65 14.65 802,944
04/08/2013 14.52 14.87 14.18 14.86 1,308,497
04/05/2013 14.25 14.64 14.18 14.55 470,415
04/04/2013 13.95 14.51 13.83 14.42 1,872,403
04/03/2013 13.75 14.08 13.52 13.86 1,663,610
04/02/2013 11.8 14.48 11.8 13.91 3,686,182
04/01/2013 11.92 12.055 11.52 11.67 600,862
03/28/2013 11.8 12.21 11.8 11.9 825,021
03/27/2013 11.78 12.02 11.7 11.76 491,508
03/26/2013 11.84 12.02 11.72 11.8 363,613
03/25/2013 11.93 11.955 11.71 11.83 325,677
03/22/2013 12.2 12.2 11.88 11.93 348,294
03/21/2013 12.26 12.48 12.17 12.2 472,465
03/20/2013 12.25 12.365 12.12 12.35 443,235
03/19/2013 12.28 12.4 12.12 12.18 384,704
03/18/2013 11.86 12.32 11.55 12.25 526,573
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.