Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opthea Ltd ADR (NQ: OPT )

3.290 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 3.160 3.160 3.080 3.110 7,555 -0.09(-2.81%)
May 30, 2023 3.270 3.366 3.200 3.200 9,906 -0.07(-2.14%)
May 26, 2023 3.350 3.360 3.270 3.270 4,027 -0.07(-2.10%)
May 25, 2023 3.360 3.360 3.340 3.340 3,659 -0.02(-0.60%)
May 24, 2023 3.360 3.360 3.360 3.360 1,160 -0.07(-2.04%)
May 23, 2023 3.470 3.480 3.390 3.430 3,271 -0.06(-1.72%)
May 22, 2023 3.640 3.640 3.470 3.490 12,973 -0.15(-4.12%)
May 19, 2023 3.710 3.710 3.640 3.640 8,762 -0.07(-1.89%)
May 18, 2023 3.790 3.790 3.710 3.710 3,405 -0.11(-2.88%)
May 17, 2023 3.730 3.880 3.700 3.820 24,095 +0.02(+0.53%)
May 16, 2023 3.750 3.800 3.750 3.800 7,392 +0.15(+4.25%)
May 15, 2023 3.730 3.730 3.600 3.645 1,938 -0.10(-2.54%)
May 12, 2023 3.740 3.740 3.740 3.740 239 -0.25(-6.27%)
May 10, 2023 3.990 21,938 +0.21(+5.54%)
May 09, 2023 3.850 3.850 3.730 3.780 6,721 -0.04(-1.17%)
May 08, 2023 3.830 3.895 3.790 3.825 3,302 +0.17(+4.51%)
May 05, 2023 3.620 3.780 3.620 3.660 4,061 +0.06(+1.67%)
May 04, 2023 3.660 3.765 3.580 3.600 3,615 -0.03(-0.83%)
May 03, 2023 3.700 3.700 3.588 3.630 2,877 -0.22(-5.59%)
May 02, 2023 3.960 3.960 3.845 3.845 5,403 -0.19(-4.61%)
May 01, 2023 4.260 4.420 4.000 4.031 40,250 -0.18(-4.37%)
Apr 28, 2023 3.930 4.387 3.930 4.215 7,621 +0.26(+6.57%)
Apr 27, 2023 3.890 4.072 3.860 3.955 4,230 +0.12(+3.00%)
Apr 26, 2023 3.680 3.840 3.630 3.840 2,999 +0.32(+9.08%)
Apr 25, 2023 3.490 3.530 3.490 3.520 4,697 +0.04(+1.00%)
Apr 24, 2023 3.514 3.514 3.400 3.485 846 -0.16(-4.26%)
Apr 21, 2023 3.620 3.650 3.520 3.640 1,203 +0.02(+0.55%)
Apr 20, 2023 3.550 3.670 3.400 3.620 5,378 +0.07(+1.98%)
Apr 19, 2023 3.460 3.577 3.460 3.550 3,550 +0.19(+5.65%)
Apr 18, 2023 3.600 3.600 3.350 3.360 13,558 -0.24(-6.67%)
Apr 17, 2023 3.700 4.007 3.580 3.600 35,044 +0.28(+8.43%)
Apr 14, 2023 3.470 3.480 3.250 3.320 8,564 -0.24(-6.74%)
Apr 13, 2023 3.380 3.560 3.248 3.560 6,369 +0.10(+2.89%)
Apr 12, 2023 3.572 3.572 3.460 3.460 2,715 -0.12(-3.35%)
Apr 11, 2023 3.600 3.640 3.570 3.580 3,438 +0.00(+0.00%)
Apr 10, 2023 3.720 3.795 3.580 3.580 2,431 +0.03(+0.85%)
Apr 06, 2023 3.840 3.840 3.490 3.550 9,587 +0.02(+0.57%)
Apr 05, 2023 3.740 3.740 3.510 3.530 24,263 -0.17(-4.59%)
Apr 04, 2023 3.690 3.785 3.550 3.700 117,000 +0.08(+2.21%)
Apr 03, 2023 3.840 3.980 3.620 3.620 30,370 -0.33(-8.35%)
Mar 31, 2023 3.910 3.963 3.910 3.950 5,845 +0.02(+0.51%)
Mar 30, 2023 4.000 4.000 3.930 3.930 11,981 -0.10(-2.48%)
Mar 29, 2023 4.100 4.100 3.990 4.030 7,778 -0.14(-3.36%)
Mar 28, 2023 4.170 4.170 4.170 4.170 629 +0.00(+0.00%)
Mar 27, 2023 4.270 4.270 4.140 4.170 2,079 -0.03(-0.72%)
Mar 22, 2023 4.200 318 +0.00(+0.00%)
Mar 21, 2023 4.400 4.400 4.185 4.200 1,286 -0.18(-4.11%)
Mar 20, 2023 4.840 4.840 4.380 4.380 320 +0.06(+1.39%)
Mar 17, 2023 4.650 4.650 4.320 4.320 2,803 -0.31(-6.70%)
Mar 16, 2023 4.580 4.650 4.580 4.630 2,400 -0.25(-5.12%)
Mar 15, 2023 4.610 4.880 4.595 4.880 5,735 +0.30(+6.55%)
Mar 14, 2023 4.750 4.750 4.570 4.580 828 -0.21(-4.38%)
Mar 13, 2023 4.790 4.790 4.790 4.790 344 -0.06(-1.24%)
Mar 10, 2023 4.850 4.850 4.850 4.850 380 +0.23(+4.98%)
Mar 09, 2023 4.480 4.640 4.480 4.620 979 +0.14(+3.12%)
Mar 08, 2023 4.480 4.480 4.480 4.480 7,161 -0.06(-1.32%)
Mar 07, 2023 4.540 4.540 4.540 4.540 1,427 -0.06(-1.30%)
Mar 03, 2023 4.600 2,038 +0.01(+0.21%)
Mar 02, 2023 4.410 4.600 4.410 4.590 5,147 +0.19(+4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.