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 )

3.265 -0.070 (-2.10%)
Streaming Delayed Price Updated: 1:23 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 (%)
Jul 30, 2021 7.510 7.660 6.405 6.580 18,014 -0.95(-12.62%)
Jul 29, 2021 7.740 7.810 7.330 7.530 7,624 -0.24(-3.09%)
Jul 28, 2021 7.730 7.880 7.406 7.770 17,089 +0.04(+0.52%)
Jul 27, 2021 7.670 7.770 7.320 7.730 13,507 +0.08(+1.05%)
Jul 26, 2021 7.660 7.660 7.360 7.650 6,643 -0.08(-1.03%)
Jul 23, 2021 7.750 7.880 7.645 7.730 23,758 +0.32(+4.32%)
Jul 22, 2021 7.410 7.685 7.370 7.410 7,944 +0.09(+1.23%)
Jul 21, 2021 7.200 7.530 7.200 7.320 5,172 +0.12(+1.67%)
Jul 20, 2021 7.380 7.600 7.120 7.200 7,966 -0.09(-1.23%)
Jul 19, 2021 7.240 7.420 7.100 7.290 12,920 +0.09(+1.25%)
Jul 16, 2021 7.420 7.420 7.090 7.200 44,048 -0.29(-3.87%)
Jul 15, 2021 7.810 7.810 7.480 7.490 18,172 -0.32(-4.10%)
Jul 14, 2021 7.680 7.940 7.610 7.810 48,573 +0.28(+3.72%)
Jul 13, 2021 7.690 7.825 7.500 7.530 24,746 -0.07(-0.92%)
Jul 12, 2021 7.790 7.870 7.500 7.600 45,427 -0.18(-2.31%)
Jul 09, 2021 7.690 8.020 7.310 7.780 31,606 +0.22(+2.91%)
Jul 08, 2021 7.560 7.890 7.356 7.560 18,142 -0.53(-6.55%)
Jul 07, 2021 8.200 8.200 7.700 8.090 9,697 -0.11(-1.34%)
Jul 06, 2021 8.620 8.730 8.050 8.200 108,638 +0.62(+8.18%)
Jul 02, 2021 7.690 7.948 7.580 7.580 19,673 -0.21(-2.70%)
Jul 01, 2021 7.520 7.930 7.520 7.790 25,325 -0.15(-1.89%)
Jun 30, 2021 7.860 8.000 7.665 7.940 42,110 +0.16(+2.10%)
Jun 29, 2021 7.660 7.930 7.620 7.777 34,490 +0.02(+0.21%)
Jun 28, 2021 7.550 8.257 7.550 7.760 30,246 +0.16(+2.11%)
Jun 25, 2021 7.550 7.930 7.550 7.600 18,983 +0.00(+0.00%)
Jun 24, 2021 7.650 7.824 7.535 7.600 16,805 -0.10(-1.30%)
Jun 23, 2021 7.650 7.960 7.520 7.700 26,508 +0.01(+0.13%)
Jun 22, 2021 7.510 7.880 7.150 7.690 93,003 +0.08(+1.05%)
Jun 21, 2021 8.220 8.799 7.600 7.610 77,197 -0.69(-8.31%)
Jun 18, 2021 8.830 8.850 8.080 8.300 170,121 -0.80(-8.79%)
Jun 17, 2021 9.500 9.940 8.510 9.100 356,040 -1.25(-12.08%)
Jun 16, 2021 9.460 16.23 8.990 10.35 5,413,587 +1.75(+20.38%)
Jun 15, 2021 8.820 8.870 8.598 8.598 953 -0.66(-7.15%)
Jun 14, 2021 9.350 9.350 8.845 9.260 4,149 +0.36(+4.04%)
Jun 11, 2021 8.750 9.216 8.750 8.900 10,150 -0.06(-0.66%)
Jun 10, 2021 8.960 8.960 8.850 8.959 1,002 +0.02(+0.22%)
Jun 09, 2021 9.160 9.250 8.910 8.940 10,987 -0.56(-5.89%)
Jun 08, 2021 10.01 10.01 9.010 9.500 13,162 +0.23(+2.48%)
Jun 04, 2021 9.270 9.270 9.270 31 +0.26(+2.89%)
Jun 03, 2021 9.960 9.980 8.960 9.010 2,170 -0.41(-4.35%)
Jun 02, 2021 9.010 9.420 9.010 9.420 3,251 -0.44(-4.46%)
Jun 01, 2021 9.860 9.860 9.860 9.860 173 +0.71(+7.76%)
May 28, 2021 9.040 9.270 8.890 9.150 7,001 -0.39(-4.09%)
May 27, 2021 9.390 10.15 9.300 9.540 20,922 +0.47(+5.18%)
May 25, 2021 9.070 9.070 9.070 301 -0.43(-4.53%)
May 24, 2021 9.400 9.590 9.370 9.500 2,931 +0.05(+0.53%)
May 21, 2021 9.140 9.450 9.140 9.450 2,639 +0.47(+5.23%)
May 20, 2021 8.980 9.100 8.420 8.980 55,111 +0.02(+0.22%)
May 19, 2021 8.690 9.000 8.694 8.960 2,936 +0.22(+2.46%)
May 18, 2021 8.300 8.880 8.300 8.745 12,929 +0.46(+5.51%)
May 17, 2021 8.150 8.530 8.150 8.288 2,702 +0.17(+2.07%)
May 14, 2021 8.380 8.810 8.080 8.120 17,867 +0.09(+1.12%)
May 13, 2021 8.200 8.396 7.300 8.030 30,378 +0.28(+3.61%)
May 12, 2021 8.720 8.720 7.750 7.750 21,764 -1.01(-11.53%)
May 11, 2021 8.450 8.760 8.300 8.760 9,882 +0.36(+4.29%)
May 10, 2021 8.590 8.650 8.300 8.400 7,690 +0.15(+1.82%)
May 07, 2021 7.950 8.710 7.950 8.250 5,053 -0.39(-4.51%)
May 06, 2021 8.620 8.670 8.600 8.640 1,391 -0.35(-3.89%)
May 05, 2021 8.990 8.990 8.990 8.990 203 +0.19(+2.16%)
May 04, 2021 8.920 8.920 8.620 8.800 18,630 -0.10(-1.13%)
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.