Quantcast
OPHT

Ophthotech Corporation Common Stock Historical Stock Prices

$1.5
*  
0.05
3.23%
Get OPHT Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading OPHT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    OPHT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 1.54 1.55 1.48 1.50 144,324
03/21/2019 1.54 1.55 1.48 1.5 144,324
03/20/2019 1.53 1.56 1.45 1.55 101,943
03/19/2019 1.58 1.6 1.53 1.53 54,401
03/18/2019 1.55 1.6 1.5301 1.56 181,435
03/15/2019 1.54 1.56 1.5 1.56 227,637
03/14/2019 1.55 1.56 1.41 1.55 313,467
03/13/2019 1.53 1.57 1.52 1.54 165,491
03/12/2019 1.55 1.58 1.52 1.53 107,051
03/11/2019 1.55 1.58 1.53 1.56 132,951
03/08/2019 1.54 1.59 1.51 1.53 90,936
03/07/2019 1.52 1.6 1.51 1.55 276,659
03/06/2019 1.61 1.61 1.495 1.51 466,821
03/05/2019 1.56 1.63 1.56 1.61 390,060
03/04/2019 1.55 1.62 1.51 1.56 557,489
03/01/2019 1.43 1.5028 1.43 1.49 464,047
02/28/2019 1.45 1.47 1.41 1.42 119,393
02/27/2019 1.49 1.53 1.42 1.45 432,780
02/26/2019 1.48 1.53 1.4 1.48 480,523
02/25/2019 1.42 1.47 1.4 1.46 617,795
02/22/2019 1.32 1.38 1.32 1.38 261,587
02/21/2019 1.33 1.35 1.31 1.31 343,525
02/20/2019 1.38 1.38 1.3125 1.33 210,084
02/19/2019 1.4 1.42 1.3414 1.36 683,381
02/15/2019 1.43 1.48 1.4 1.4 232,172
02/14/2019 1.39 1.45 1.3896 1.43 129,934
02/13/2019 1.36 1.4 1.36 1.4 138,034
02/12/2019 1.37 1.4 1.34 1.37 123,111
02/11/2019 1.32 1.37 1.32 1.35 245,018
02/08/2019 1.34 1.35 1.31 1.32 315,602
02/07/2019 1.26 1.34 1.25 1.32 2,517,550
02/06/2019 1.24 1.29 1.23 1.28 124,708
02/05/2019 1.24 1.28 1.21 1.23 162,297
02/04/2019 1.24 1.26 1.23 1.24 84,403
02/01/2019 1.26 1.275 1.23 1.25 72,473
01/31/2019 1.27 1.27 1.2201 1.26 51,778
01/30/2019 1.27 1.28 1.21 1.24 142,644
01/29/2019 1.28 1.3 1.25 1.27 94,437
01/28/2019 1.27 1.3 1.24 1.3 65,578
01/25/2019 1.25 1.3 1.25 1.27 113,593
01/24/2019 1.26 1.3 1.24 1.26 102,319
01/23/2019 1.35 1.35 1.27 1.28 240,001
01/22/2019 1.38 1.38 1.31 1.34 132,858
01/18/2019 1.4 1.4 1.3401 1.39 92,900
01/17/2019 1.38 1.4 1.37 1.38 70,011
01/16/2019 1.41 1.43 1.368 1.39 79,240
01/15/2019 1.38 1.43 1.36 1.43 102,716
01/14/2019 1.39 1.41 1.365 1.37 118,757
01/11/2019 1.38 1.41 1.37 1.39 95,988
01/10/2019 1.35 1.44 1.3111 1.4 161,109
01/09/2019 1.4 1.4268 1.3026 1.36 165,837
01/08/2019 1.31 1.43 1.31 1.38 1,067,509
01/07/2019 1.3 1.4 1.28 1.3 245,516
01/04/2019 1.22 1.33 1.18 1.25 110,357
01/03/2019 1.27 1.2936 1.2 1.21 82,019
01/02/2019 1.18 1.3 1.1601 1.27 169,066
12/31/2018 1.15 1.28 1.07 1.2 644,718
12/28/2018 1.07 1.15 1.05 1.12 1,141,287
12/27/2018 1.08 1.15 1.02 1.07 863,443
12/26/2018 1.13 1.18 1.08 1.09 428,941
12/24/2018 1.15 1.18 1.1 1.12 211,212
12/21/2018 1.16 1.18 1.11 1.15 659,263
*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?

Smart Portfolio