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 )

3.410 -0.170 (-4.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2023 4.430 4.440 4.400 4.400 4,773 -0.12(-2.76%)
Feb 28, 2023 4.570 4.630 4.440 4.525 8,746 -0.17(-3.52%)
Feb 27, 2023 4.570 5.000 4.500 4.690 10,203 -0.34(-6.85%)
Feb 24, 2023 5.050 5.050 4.900 5.035 29,382 +0.05(+1.10%)
Feb 23, 2023 4.980 4.980 4.980 4.980 342 -0.37(-6.92%)
Feb 22, 2023 5.350 5.350 5.350 5.350 200 -0.01(-0.19%)
Feb 21, 2023 5.360 5.360 5.360 5.360 372 +0.36(+7.20%)
Feb 17, 2023 5.030 5.030 5.000 5.000 424 -0.16(-3.10%)
Feb 16, 2023 5.240 5.769 5.150 5.160 2,281 +0.25(+5.09%)
Feb 14, 2023 4.910 124 -0.12(-2.39%)
Feb 13, 2023 5.030 5.030 5.030 5.030 195 -0.15(-2.90%)
Feb 10, 2023 5.180 5.180 5.180 5.180 707 -0.20(-3.72%)
Feb 09, 2023 5.570 5.570 5.380 5.380 248 -0.29(-5.11%)
Feb 08, 2023 5.660 5.670 5.660 5.670 413 +0.37(+6.98%)
Feb 07, 2023 5.230 5.300 5.220 5.300 595 +0.34(+6.85%)
Feb 06, 2023 5.370 5.370 4.960 4.960 1,924 +0.07(+1.43%)
Feb 03, 2023 5.430 5.430 4.890 4.890 2,832 -0.27(-5.23%)
Feb 02, 2023 5.730 5.730 5.110 5.160 4,418 -0.29(-5.32%)
Feb 01, 2023 5.300 5.457 5.300 5.450 2,482 -0.12(-2.16%)
Jan 31, 2023 5.540 5.580 5.490 5.570 3,653 +0.12(+2.30%)
Jan 30, 2023 6.090 6.090 5.445 5.445 1,958 +0.35(+6.91%)
Jan 27, 2023 5.260 5.260 5.093 5.093 847 +0.05(+1.06%)
Jan 26, 2023 5.040 5.070 5.040 5.040 3,717 -0.01(-0.20%)
Jan 24, 2023 5.050 46 +0.11(+2.22%)
Jan 23, 2023 4.940 4.940 4.939 4.940 609 -0.02(-0.50%)
Jan 19, 2023 4.965 3 +0.16(+3.22%)
Jan 18, 2023 4.970 5.000 4.800 4.810 2,162 -0.27(-5.31%)
Jan 17, 2023 5.080 5.080 5.080 5.080 363 +0.12(+2.45%)
Jan 10, 2023 4.958 16 +0.04(+0.73%)
Jan 09, 2023 4.969 4.969 4.837 4.923 979 +0.04(+0.87%)
Jan 06, 2023 4.810 4.920 4.810 4.880 2,904 +0.05(+1.04%)
Jan 05, 2023 4.830 4.830 4.830 4.830 306 -0.30(-5.85%)
Jan 04, 2023 5.130 5.130 5.130 5.130 462 +0.50(+10.78%)
Jan 03, 2023 5.070 5.070 4.631 4.631 4,033 -0.73(-13.60%)
Dec 30, 2022 5.160 5.360 4.895 5.360 1,409 +0.36(+7.20%)
Dec 28, 2022 5.000 178 +0.07(+1.42%)
Dec 27, 2022 4.520 4.930 4.520 4.930 1,627 -0.04(-0.80%)
Dec 23, 2022 4.980 4.980 4.965 4.970 1,725 -0.23(-4.35%)
Dec 21, 2022 5.196 43 +0.23(+4.55%)
Dec 19, 2022 4.970 22 -0.19(-3.72%)
Dec 14, 2022 5.162 2 -0.03(-0.54%)
Dec 09, 2022 5.190 102 +0.18(+3.51%)
Dec 08, 2022 5.050 5.050 5.014 5.014 444 +0.04(+0.88%)
Dec 07, 2022 4.970 4.970 4.970 4.970 153 -0.19(-3.68%)
Dec 06, 2022 5.180 5.180 5.160 5.160 203 +0.26(+5.31%)
Dec 02, 2022 4.900 35 -0.10(-2.00%)
Nov 30, 2022 5.000 140 -0.23(-4.40%)
Nov 29, 2022 5.600 5.600 5.230 5.230 1,522 -0.09(-1.78%)
Nov 28, 2022 5.282 5.325 5.000 5.325 1,782 +0.24(+4.62%)
Nov 25, 2022 5.090 5.090 5.090 5.090 159 -0.16(-3.05%)
Nov 16, 2022 5.250 137 -0.22(-4.00%)
Nov 15, 2022 5.468 5.468 5.468 5.468 343 +0.44(+8.72%)
Nov 14, 2022 5.030 5.030 5.030 5.030 224 +0.46(+10.07%)
Nov 11, 2022 4.960 4.960 4.570 4.570 645 -0.02(-0.44%)
Nov 10, 2022 4.590 4.900 4.590 4.590 707 -0.03(-0.65%)
Nov 08, 2022 4.620 185 -0.18(-3.75%)
Nov 07, 2022 4.800 4.800 4.800 4.800 329 +0.24(+5.26%)
Nov 04, 2022 4.530 4.560 4.511 4.560 1,360 -0.39(-7.88%)
Nov 02, 2022 4.950 114 +0.01(+0.20%)
Nov 01, 2022 4.940 4.940 4.940 4.940 434 +0.06(+1.23%)
Oct 31, 2022 4.880 4.880 4.880 4.880 176 +0.03(+0.62%)
Oct 28, 2022 4.850 4.850 4.850 4.850 212 -0.36(-6.91%)
Oct 27, 2022 5.270 5.710 5.210 5.210 2,127 +0.40(+8.31%)
Oct 20, 2022 4.810 25 -0.08(-1.67%)
Oct 19, 2022 5.095 5.120 4.892 4.892 2,631 +0.18(+3.86%)
Oct 17, 2022 4.710 48 +0.16(+3.58%)
Oct 14, 2022 4.590 4.590 4.547 4.547 577 -0.39(-7.95%)
Oct 13, 2022 4.940 4.940 4.940 4.940 309 +0.06(+1.23%)
Oct 12, 2022 4.880 4.880 4.880 4.880 544 -0.36(-6.87%)
Oct 10, 2022 5.240 13 -0.26(-4.73%)
Oct 07, 2022 5.688 5.688 5.500 5.500 1,553 -0.04(-0.81%)
Oct 06, 2022 5.720 5.850 5.545 5.545 693 -0.25(-4.40%)
Oct 05, 2022 5.820 5.820 5.800 5.800 2,625 -0.20(-3.33%)
Oct 04, 2022 6.190 6.190 5.780 6.000 15,143 -0.13(-2.12%)
Oct 03, 2022 6.190 6.190 6.130 6.130 1,058 -0.07(-1.13%)
Sep 30, 2022 6.200 6.200 6.200 6.200 341 +0.20(+3.33%)
Sep 29, 2022 6.130 6.130 5.990 6.000 979 -0.17(-2.76%)
Sep 28, 2022 6.250 6.250 5.667 6.170 7,577 +0.61(+11.07%)
Sep 27, 2022 5.556 5.556 5.556 5.556 107 -0.34(-5.84%)
Sep 26, 2022 5.900 5.900 5.900 5.900 197 -0.04(-0.67%)
Sep 23, 2022 6.020 6.020 5.940 5.940 1,980 -0.04(-0.67%)
Sep 16, 2022 5.980 55 +0.19(+3.19%)
Sep 15, 2022 5.795 5.795 5.795 5.795 611 -0.36(-5.77%)
Sep 12, 2022 6.150 222 +0.00(+0.00%)
Sep 09, 2022 6.100 6.150 6.100 6.150 1,013 +0.15(+2.50%)
Sep 08, 2022 5.610 6.000 5.610 6.000 1,407 +0.45(+8.11%)
Sep 07, 2022 6.150 6.150 5.550 5.550 18,492 -0.65(-10.48%)
Sep 06, 2022 6.000 6.200 6.000 6.200 7,337 +0.32(+5.35%)
Sep 02, 2022 6.200 6.200 5.885 5.885 682 -0.32(-5.08%)
Sep 01, 2022 6.000 6.200 6.000 6.200 3,296 +0.10(+1.64%)
Aug 31, 2022 6.080 6.230 6.080 6.100 1,212 -0.15(-2.40%)
Aug 30, 2022 6.290 6.340 6.150 6.250 8,955 -0.14(-2.19%)
Aug 29, 2022 6.712 6.712 6.210 6.390 24,206 +0.12(+1.91%)
Aug 26, 2022 6.409 6.409 6.270 6.270 370 -0.70(-10.04%)
Aug 19, 2022 6.970 17 -0.03(-0.43%)
Aug 16, 2022 7.000 40 +0.09(+1.30%)
Aug 15, 2022 7.180 7.990 6.910 6.910 15,726 -0.40(-5.47%)
Aug 10, 2022 7.310 0 -0.13(-1.75%)
Aug 09, 2022 7.440 7.440 7.440 7.440 331 -0.08(-1.06%)
Aug 04, 2022 7.520 97 +0.92(+13.94%)
Aug 03, 2022 7.100 7.100 6.600 6.600 620 -0.40(-5.71%)
Aug 02, 2022 6.980 7.000 6.980 7.000 691 +0.23(+3.40%)
Aug 01, 2022 6.770 6.770 6.770 6.770 410 -0.03(-0.44%)
Jul 28, 2022 6.800 76 -0.05(-0.73%)
Jul 26, 2022 6.850 85 -0.08(-1.08%)
Jul 25, 2022 6.997 7.000 6.900 6.925 1,652 +0.01(+0.22%)
Jul 22, 2022 7.000 7.000 6.910 6.910 326 +0.24(+3.52%)
Jul 21, 2022 6.600 6.675 6.600 6.675 589 +0.33(+5.12%)
Jul 20, 2022 6.150 6.500 6.150 6.350 605 +0.20(+3.25%)
Jul 19, 2022 6.000 6.230 6.000 6.150 11,640 +0.23(+3.89%)
Jul 18, 2022 5.920 6.080 5.920 5.920 465 -0.47(-7.43%)
Jul 08, 2022 6.395 86 -0.11(-1.62%)
Jul 07, 2022 6.490 6.500 6.490 6.500 2,060 +0.00(+0.00%)
Jul 06, 2022 6.500 6.410 6.410 6.500 660 +0.04(+0.62%)
Jul 05, 2022 6.150 6.460 5.955 6.460 3,853 -0.14(-2.12%)
Jul 01, 2022 6.390 6.600 6.100 6.600 1,933 +0.30(+4.76%)
Jun 30, 2022 5.980 6.340 5.980 6.300 15,416 -0.10(-1.56%)
Jun 29, 2022 6.400 6.400 6.310 6.400 804 -0.21(-3.18%)
Jun 28, 2022 6.210 6.610 6.100 6.610 3,849 +0.39(+6.27%)
Jun 24, 2022 6.220 31 +0.82(+15.14%)
Jun 23, 2022 5.480 5.480 5.400 5.402 2,176 -0.10(-1.78%)
Jun 17, 2022 5.500 6 +0.10(+1.85%)
Jun 16, 2022 5.480 5.750 5.400 5.400 1,327 -0.10(-1.82%)
Jun 15, 2022 5.910 6.050 5.100 5.500 12,211 -0.24(-4.11%)
Jun 13, 2022 5.736 135 -0.45(-7.33%)
Jun 10, 2022 6.590 6.590 6.000 6.190 1,303 -0.45(-6.78%)
Jun 09, 2022 6.380 6.870 6.161 6.640 2,897 -0.29(-4.12%)
Jun 07, 2022 6.925 67 +0.02(+0.36%)
Jun 06, 2022 7.510 7.510 6.500 6.900 9,459 -0.64(-8.49%)
Jun 03, 2022 7.490 8.073 7.490 7.540 1,662 +0.09(+1.21%)
Jun 02, 2022 7.380 7.950 7.380 7.450 2,273 +0.14(+1.92%)
Jun 01, 2022 7.610 7.910 7.100 7.309 3,033 -0.47(-6.05%)
May 31, 2022 7.490 8.500 7.450 7.780 15,697 +0.43(+5.85%)
May 27, 2022 7.350 7.350 7.270 7.350 1,937 +0.30(+4.26%)
May 26, 2022 7.110 7.350 7.000 7.050 12,590 +0.05(+0.71%)
May 25, 2022 6.975 7.000 6.975 7.000 340 -0.05(-0.71%)
May 24, 2022 7.450 7.450 7.000 7.050 29,954 +0.05(+0.71%)
May 23, 2022 7.280 7.390 6.800 7.000 19,089 -0.42(-5.66%)
May 20, 2022 7.100 7.491 7.100 7.420 12,986 +0.37(+5.25%)
May 19, 2022 7.240 7.250 7.000 7.050 3,747 +0.43(+6.50%)
May 18, 2022 7.240 7.300 6.610 6.620 1,755 -0.27(-3.91%)
May 17, 2022 6.810 7.172 6.810 6.889 1,507 +0.38(+5.82%)
May 16, 2022 6.387 6.775 6.387 6.510 4,140 +0.03(+0.46%)
May 13, 2022 6.400 6.480 6.049 6.480 1,559 +0.32(+5.19%)
May 12, 2022 6.010 6.220 6.010 6.160 1,372 -0.13(-2.07%)
May 11, 2022 6.600 6.600 6.170 6.290 9,097 +0.39(+6.61%)
May 10, 2022 5.760 5.900 5.760 5.900 1,577 +0.13(+2.25%)
May 09, 2022 5.860 6.320 5.770 5.770 2,794 -0.04(-0.69%)
May 06, 2022 5.910 6.120 5.800 5.810 3,341 -0.57(-8.93%)
May 05, 2022 5.850 6.380 5.850 6.380 1,945 +0.48(+8.21%)
May 04, 2022 5.896 5.896 5.896 5.896 209 -0.15(-2.47%)
May 03, 2022 6.470 6.470 6.045 6.045 427 +0.18(+3.16%)
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.