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 -0.045 (-1.35%)
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 (%)
Dec 29, 2023 2.910 2.990 2.910 2.950 28,000 +0.03(+0.91%)
Dec 28, 2023 2.940 3.000 2.860 2.923 66,504 -0.07(-2.23%)
Dec 27, 2023 3.020 3.080 2.610 2.990 748,558 +0.47(+18.66%)
Dec 26, 2023 2.420 2.610 2.370 2.520 20,072 +0.09(+3.91%)
Dec 22, 2023 2.550 2.575 2.400 2.425 6,146 -0.15(-5.64%)
Dec 21, 2023 2.580 2.815 2.540 2.570 6,025 -0.12(-4.46%)
Dec 20, 2023 2.400 2.690 2.400 2.690 33,288 +0.30(+12.55%)
Dec 19, 2023 2.599 2.600 2.385 2.390 7,395 -0.17(-6.82%)
Dec 18, 2023 2.750 2.760 2.520 2.565 36,084 +0.04(+1.79%)
Dec 15, 2023 2.590 2.590 2.440 2.520 1,755 -0.01(-0.40%)
Dec 14, 2023 2.450 2.530 2.430 2.530 9,504 +0.13(+5.42%)
Dec 13, 2023 2.400 2.417 2.400 2.400 2,208 -0.05(-2.04%)
Dec 12, 2023 2.400 2.520 2.340 2.450 4,678 +0.07(+2.94%)
Dec 11, 2023 2.342 2.380 2.342 2.380 1,654 -0.21(-8.28%)
Dec 08, 2023 2.690 2.690 2.595 2.595 1,505 +0.01(+0.39%)
Dec 07, 2023 2.970 2.970 2.500 2.585 7,419 -0.05(-1.71%)
Dec 06, 2023 2.580 2.650 2.510 2.630 4,920 +0.05(+1.99%)
Dec 05, 2023 2.480 2.640 2.473 2.579 26,168 -0.01(-0.43%)
Dec 04, 2023 2.425 2.590 2.425 2.590 5,893 +0.15(+6.15%)
Dec 01, 2023 2.480 2.480 2.400 2.440 21,696 -0.13(-5.06%)
Nov 30, 2023 2.360 2.755 2.350 2.570 24,458 +0.25(+10.78%)
Nov 29, 2023 2.320 2.360 2.320 2.320 3,843 -0.03(-1.28%)
Nov 28, 2023 2.280 2.350 2.200 2.350 6,098 +0.14(+6.33%)
Nov 27, 2023 2.110 2.220 2.036 2.210 7,291 +0.11(+5.49%)
Nov 24, 2023 2.150 2.190 2.060 2.095 3,037 +0.18(+9.11%)
Nov 22, 2023 1.990 2.059 1.920 1.920 3,556 -0.04(-2.04%)
Nov 21, 2023 1.934 2.000 1.934 1.960 3,275 +0.04(+2.08%)
Nov 20, 2023 1.900 1.920 1.875 1.920 4,350 +0.02(+1.05%)
Nov 17, 2023 1.980 1.980 1.850 1.900 14,906 +0.02(+1.06%)
Nov 16, 2023 1.880 1.890 1.880 1.880 1,879 +0.16(+9.30%)
Nov 14, 2023 1.720 562 -0.01(-0.39%)
Nov 13, 2023 1.701 1.790 1.690 1.727 2,527 -0.00(-0.18%)
Nov 10, 2023 1.800 1.820 1.730 1.730 5,065 +0.01(+0.58%)
Nov 09, 2023 1.710 1.820 1.710 1.720 2,056 +0.02(+1.18%)
Nov 08, 2023 1.630 1.770 1.630 1.700 2,250 -0.02(-1.16%)
Nov 07, 2023 1.810 1.810 1.720 1.720 2,221 -0.08(-4.44%)
Nov 06, 2023 1.960 1.960 1.760 1.800 10,297 +0.05(+3.15%)
Nov 03, 2023 1.700 1.780 1.690 1.745 3,625 +0.14(+8.39%)
Nov 02, 2023 1.770 1.820 1.610 1.610 4,145 -0.02(-1.23%)
Nov 01, 2023 1.660 1.660 1.630 1.630 261 -0.06(-3.26%)
Oct 31, 2023 1.690 1.690 1.610 1.685 6,507 -0.02(-1.46%)
Oct 30, 2023 1.645 1.710 1.645 1.710 1,524 +0.05(+3.01%)
Oct 27, 2023 1.620 1.714 1.600 1.660 12,221 +0.06(+3.75%)
Oct 24, 2023 1.600 0 -0.08(-4.76%)
Oct 23, 2023 1.610 1.680 1.610 1.680 2,422 +0.08(+5.00%)
Oct 20, 2023 1.870 1.870 1.600 1.600 10,171 -0.05(-3.03%)
Oct 19, 2023 1.800 1.800 1.650 1.650 18,949 -0.13(-7.30%)
Oct 18, 2023 1.805 1.805 1.780 1.780 1,137 -0.05(-2.73%)
Oct 17, 2023 1.850 1.850 1.830 1.830 549 +0.04(+2.00%)
Oct 16, 2023 1.790 1.794 1.790 1.794 1,317 -0.02(-1.15%)
Oct 13, 2023 1.750 1.870 1.750 1.815 1,080 +0.01(+0.83%)
Oct 12, 2023 1.920 1.920 1.730 1.800 2,737 -0.14(-7.22%)
Oct 11, 2023 1.890 2.050 1.840 1.940 25,902 +0.15(+8.08%)
Oct 10, 2023 1.690 1.840 1.690 1.795 2,817 +0.09(+5.30%)
Oct 09, 2023 1.800 1.990 1.705 1.705 3,104 -0.08(-4.23%)
Oct 06, 2023 1.750 1.820 1.750 1.780 11,388 +0.05(+2.89%)
Oct 05, 2023 1.820 1.820 1.720 1.730 1,792 -0.05(-2.81%)
Oct 04, 2023 1.860 1.860 1.710 1.780 9,041 +0.07(+4.09%)
Oct 03, 2023 1.915 1.915 1.660 1.710 12,513 +0.01(+0.59%)
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.