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 )

3.335 -0.108 (-3.14%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 7, 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 (%)
Sep 30, 2021 7.860 8.040 7.825 8.000 10,639 +0.00(+0.00%)
Sep 29, 2021 7.377 8.000 7.377 8.000 3,268 +0.26(+3.36%)
Sep 28, 2021 7.710 7.819 7.650 7.740 3,774 -0.05(-0.64%)
Sep 27, 2021 7.740 7.790 7.540 7.790 9,852 +0.37(+4.99%)
Sep 24, 2021 7.650 7.650 7.050 7.420 2,796 -0.11(-1.46%)
Sep 23, 2021 7.520 8.090 7.520 7.530 19,898 +0.31(+4.29%)
Sep 22, 2021 7.170 7.320 7.170 7.220 2,468 -0.14(-1.90%)
Sep 21, 2021 7.400 7.570 7.230 7.360 11,299 -0.21(-2.77%)
Sep 20, 2021 7.790 7.790 7.420 7.570 3,681 -0.02(-0.26%)
Sep 17, 2021 7.680 7.680 7.150 7.590 2,614 -0.25(-3.19%)
Sep 16, 2021 7.660 8.010 7.660 7.840 2,873 +0.14(+1.82%)
Sep 15, 2021 7.446 7.700 7.446 7.700 700 -0.02(-0.26%)
Sep 14, 2021 7.520 8.050 7.520 7.720 13,122 -0.28(-3.44%)
Sep 13, 2021 7.750 8.200 7.750 7.995 442 -0.24(-2.86%)
Sep 10, 2021 8.276 8.300 7.930 8.230 6,119 -0.04(-0.45%)
Sep 09, 2021 8.345 8.345 8.267 8.267 1,658 +0.17(+2.06%)
Sep 08, 2021 8.210 8.400 8.050 8.100 20,705 -0.09(-1.04%)
Sep 07, 2021 8.130 8.380 8.130 8.185 4,210 +0.22(+2.70%)
Sep 03, 2021 7.890 8.149 7.590 7.970 6,962 +0.14(+1.79%)
Sep 02, 2021 7.713 7.830 7.680 7.830 2,896 +0.09(+1.16%)
Sep 01, 2021 7.600 7.810 7.600 7.740 3,830 +0.23(+3.06%)
Aug 31, 2021 7.970 7.970 7.483 7.510 6,507 -0.44(-5.53%)
Aug 30, 2021 8.200 8.550 7.825 7.950 16,426 -0.30(-3.64%)
Aug 27, 2021 8.130 8.720 7.960 8.250 19,719 +0.00(+0.00%)
Aug 26, 2021 8.210 8.520 8.020 8.250 79,066 +0.15(+1.85%)
Aug 25, 2021 7.940 8.400 7.900 8.100 41,504 +0.28(+3.58%)
Aug 24, 2021 7.820 7.880 7.620 7.820 16,004 +0.52(+7.12%)
Aug 23, 2021 7.230 7.541 7.210 7.300 44,186 -0.15(-2.01%)
Aug 20, 2021 7.270 7.530 7.036 7.450 2,136 +0.31(+4.34%)
Aug 19, 2021 7.010 7.260 7.010 7.140 6,033 +0.13(+1.85%)
Aug 18, 2021 7.150 7.280 6.950 7.010 53,052 -0.13(-1.82%)
Aug 17, 2021 7.210 7.220 6.850 7.140 41,480 -0.25(-3.38%)
Aug 16, 2021 7.350 7.520 7.320 7.390 10,994 +0.21(+2.92%)
Aug 13, 2021 7.210 7.620 7.050 7.180 38,985 +0.16(+2.28%)
Aug 12, 2021 7.110 7.250 6.910 7.020 54,741 -0.18(-2.50%)
Aug 11, 2021 7.260 7.290 7.010 7.200 5,325 +0.00(+0.00%)
Aug 10, 2021 7.040 7.290 7.040 7.200 9,497 -0.09(-1.23%)
Aug 09, 2021 7.090 7.290 7.090 7.290 4,998 +0.04(+0.55%)
Aug 06, 2021 7.150 7.490 7.150 7.250 8,123 +0.05(+0.69%)
Aug 05, 2021 7.220 7.295 7.150 7.200 6,596 +0.05(+0.70%)
Aug 04, 2021 7.180 7.390 7.050 7.150 46,777 -0.05(-0.69%)
Aug 03, 2021 7.300 7.430 7.000 7.200 30,479 -0.01(-0.14%)
Aug 02, 2021 6.690 7.420 6.690 7.210 42,558 +0.63(+9.57%)
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%)
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.