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 (%)
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%)
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.