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 (%)
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%)
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%)
May 03, 2021 8.940 8.940 8.900 8.900 289 -0.33(-3.57%)
Apr 30, 2021 9.230 9.230 9.230 120 +0.00(+0.00%)
Apr 29, 2021 9.230 9.230 9.230 9.230 631 +0.02(+0.22%)
Apr 28, 2021 9.210 9.210 9.210 9.210 151 +0.01(+0.11%)
Apr 27, 2021 9.200 9.200 9.200 63 +0.00(+0.00%)
Apr 26, 2021 9.200 9.200 9.200 168 +0.00(+0.00%)
Apr 23, 2021 9.700 9.700 9.200 9.200 1,600 +0.29(+3.25%)
Apr 22, 2021 9.070 9.070 8.910 8.910 651 -0.05(-0.56%)
Apr 21, 2021 9.400 9.400 8.900 8.960 2,022 -0.56(-5.88%)
Apr 20, 2021 9.151 9.521 9.010 9.520 6,294 +0.56(+6.25%)
Apr 19, 2021 8.960 8.960 8.960 8.960 573 -0.14(-1.54%)
Apr 16, 2021 9.680 9.680 9.100 9.100 1,300 +0.04(+0.39%)
Apr 15, 2021 9.065 9.065 9.065 9.065 1,064 -0.59(-6.07%)
Apr 14, 2021 9.354 10.18 9.354 9.650 5,513 -0.33(-3.31%)
Apr 13, 2021 9.980 9.980 9.980 156 +0.00(+0.00%)
Apr 12, 2021 9.980 9.980 9.980 9.980 316 +0.32(+3.31%)
Apr 09, 2021 10.01 10.01 9.660 9.660 900 -0.12(-1.23%)
Apr 08, 2021 9.990 10.19 9.688 9.780 1,632 +0.52(+5.62%)
Apr 07, 2021 9.410 9.410 9.260 9.260 2,224 -0.83(-8.18%)
Apr 06, 2021 10.09 10.09 10.09 10.09 143 +0.51(+5.27%)
Apr 05, 2021 9.750 10.19 9.580 9.580 7,885 -0.03(-0.26%)
Apr 01, 2021 9.525 9.605 9.525 9.605 1,100 +0.04(+0.37%)
Mar 31, 2021 9.400 9.650 9.400 9.570 1,928 +0.67(+7.53%)
Mar 30, 2021 8.900 9.672 8.900 8.900 16,125 -0.49(-5.22%)
Mar 29, 2021 9.100 9.390 9.100 9.390 297 +0.39(+4.33%)
Mar 26, 2021 9.300 9.600 9.000 9.000 12,800 -0.50(-5.26%)
Mar 25, 2021 9.650 9.650 9.460 9.500 8,143 -0.27(-2.76%)
Mar 24, 2021 10.13 10.19 9.770 9.770 887 -0.32(-3.17%)
Mar 23, 2021 10.17 10.39 9.980 10.09 8,393 -0.09(-0.88%)
Mar 22, 2021 9.820 10.18 9.742 10.18 821 +0.38(+3.88%)
Mar 19, 2021 9.480 9.800 9.480 9.800 2,200 -0.14(-1.41%)
Mar 18, 2021 9.810 10.19 9.800 9.940 7,504 -0.06(-0.60%)
Mar 17, 2021 10.23 10.28 9.940 10.00 11,350 -0.12(-1.19%)
Mar 16, 2021 10.23 10.49 10.12 10.12 7,744 -0.37(-3.53%)
Mar 15, 2021 10.41 10.80 9.960 10.49 35,669 +0.67(+6.82%)
Mar 12, 2021 9.680 9.970 9.585 9.820 19,600 +0.32(+3.37%)
Mar 11, 2021 9.050 9.700 9.050 9.500 6,713 +0.58(+6.50%)
Mar 10, 2021 9.020 9.020 8.895 8.920 2,068 -0.42(-4.50%)
Mar 09, 2021 9.160 9.340 8.920 9.340 3,903 +0.79(+9.24%)
Mar 08, 2021 9.210 9.210 8.450 8.550 59,664 -0.56(-6.16%)
Mar 05, 2021 9.420 9.421 8.980 9.111 7,500 -0.24(-2.56%)
Mar 04, 2021 10.00 10.00 9.340 9.350 8,114 -0.65(-6.50%)
Mar 03, 2021 10.05 10.07 10.00 10.00 1,348 -0.18(-1.77%)
Mar 02, 2021 9.840 10.19 9.840 10.18 2,212 +0.62(+6.49%)
Mar 01, 2021 9.360 9.790 9.360 9.560 9,870 +0.11(+1.16%)
Feb 26, 2021 9.810 10.02 9.050 9.450 70,800 -0.56(-5.59%)
Feb 25, 2021 10.50 10.50 9.800 10.01 21,918 -0.55(-5.21%)
Feb 24, 2021 10.70 10.70 10.50 10.56 11,714 -0.31(-2.85%)
Feb 23, 2021 10.90 11.00 10.68 10.87 9,652 -0.46(-4.06%)
Feb 22, 2021 10.98 11.51 10.98 11.33 10,699 +0.13(+1.21%)
Feb 19, 2021 11.57 11.85 11.06 11.20 40,100 +0.02(+0.13%)
Feb 18, 2021 11.56 11.56 11.00 11.18 7,584 -0.30(-2.61%)
Feb 17, 2021 11.38 11.90 11.27 11.48 18,131 +0.13(+1.15%)
Feb 16, 2021 10.96 11.67 10.82 11.35 11,073 +0.32(+2.95%)
Feb 12, 2021 10.86 11.17 10.85 11.03 9,400 -0.29(-2.52%)
Feb 11, 2021 11.05 11.32 11.00 11.31 2,604 -0.02(-0.18%)
Feb 10, 2021 10.92 11.50 10.81 11.33 13,110 +0.33(+3.00%)
Feb 09, 2021 11.55 12.34 10.93 11.00 70,436 -0.25(-2.22%)
Feb 08, 2021 11.15 11.50 11.02 11.25 19,035 +0.35(+3.21%)
Feb 05, 2021 10.80 11.15 10.80 10.90 4,400 -0.02(-0.18%)
Feb 04, 2021 11.20 11.20 10.92 10.92 5,055 +0.12(+1.11%)
Feb 03, 2021 11.40 11.58 10.62 10.80 122,281 -0.20(-1.82%)
Feb 02, 2021 11.65 11.98 11.00 11.00 37,996 -1.03(-8.52%)
Feb 01, 2021 12.03 12.03 12.03 12.03 360 +0.21(+1.73%)
Jan 29, 2021 11.93 11.99 11.69 11.82 4,800 -0.13(-1.09%)
Jan 28, 2021 11.81 12.29 11.81 11.95 3,518 +0.05(+0.42%)
Jan 27, 2021 12.15 12.20 11.80 11.90 1,387 -0.80(-6.30%)
Jan 26, 2021 12.71 12.79 11.73 12.70 9,836 +0.77(+6.45%)
Jan 25, 2021 11.91 11.93 11.91 11.93 1,443 +0.18(+1.53%)
Jan 22, 2021 12.59 12.60 11.54 11.75 26,000 -0.35(-2.89%)
Jan 21, 2021 12.00 12.40 12.00 12.10 1,412 -0.38(-3.04%)
Jan 20, 2021 11.95 12.56 11.95 12.48 2,049 +0.63(+5.32%)
Jan 19, 2021 12.02 12.49 11.80 11.85 7,174 -0.48(-3.89%)
Jan 15, 2021 12.23 12.63 12.23 12.33 1,900 -0.43(-3.37%)
Jan 14, 2021 13.00 13.00 12.11 12.76 1,994 +0.66(+5.45%)
Jan 13, 2021 11.90 12.19 11.90 12.10 6,602 +0.10(+0.83%)
Jan 12, 2021 12.20 12.36 11.90 12.00 14,409 -0.05(-0.41%)
Jan 11, 2021 12.03 12.45 11.90 12.05 7,178 -0.10(-0.85%)
Jan 08, 2021 12.21 12.36 12.11 12.15 2,800 -0.06(-0.47%)
Jan 07, 2021 11.90 12.86 11.90 12.21 4,733 -0.05(-0.41%)
Jan 06, 2021 12.55 12.80 12.17 12.26 1,906 +0.25(+2.12%)
Jan 05, 2021 11.70 12.30 11.70 12.01 2,546 +0.51(+4.39%)
Jan 04, 2021 11.36 11.88 11.36 11.50 27,796 +0.29(+2.54%)
Dec 31, 2020 11.21 11.21 11.21 31,351 +0.11(+0.95%)
Dec 30, 2020 11.36 11.49 10.68 11.11 31,351 -0.10(-0.89%)
Dec 29, 2020 11.50 11.50 11.12 11.21 26,427 +0.09(+0.81%)
Dec 28, 2020 11.46 11.46 11.03 11.12 7,268 -0.33(-2.88%)
Dec 24, 2020 11.20 11.93 11.20 11.45 2,500 +0.21(+1.87%)
Dec 23, 2020 11.86 11.86 11.21 11.24 16,042 -0.46(-3.93%)
Dec 22, 2020 12.69 12.69 11.55 11.70 4,854 +0.16(+1.39%)
Dec 21, 2020 11.26 11.89 11.26 11.54 4,146 -0.26(-2.20%)
Dec 18, 2020 12.25 12.79 11.51 11.80 17,000 -0.44(-3.59%)
Dec 17, 2020 12.00 12.70 11.87 12.24 79,407 +0.10(+0.82%)
Dec 16, 2020 11.80 12.14 11.68 12.14 27,540 +0.18(+1.51%)
Dec 15, 2020 12.30 12.30 11.27 11.96 48,340 -0.34(-2.76%)
Dec 14, 2020 11.85 12.35 11.85 12.30 22,253 +0.32(+2.67%)
Dec 11, 2020 11.97 12.49 11.97 11.98 11,700 -0.20(-1.64%)
Dec 10, 2020 12.58 12.79 12.09 12.18 31,872 -0.55(-4.32%)
Dec 09, 2020 13.01 13.01 12.66 12.73 8,612 +0.47(+3.83%)
Dec 08, 2020 12.24 12.26 12.23 12.26 17,550 +0.05(+0.41%)
Dec 07, 2020 13.20 13.20 12.21 12.21 34,759 -0.85(-6.51%)
Dec 04, 2020 13.31 13.41 12.98 13.06 37,800 -0.15(-1.14%)
Dec 03, 2020 12.92 13.31 12.92 13.21 11,203 +0.19(+1.46%)
Dec 02, 2020 13.15 13.30 13.01 13.02 23,314 -0.13(-0.99%)
Dec 01, 2020 13.25 13.81 13.14 13.15 5,715 +0.04(+0.27%)
Nov 30, 2020 13.05 13.28 13.05 13.12 6,273 -0.08(-0.64%)
Nov 27, 2020 13.52 13.52 12.77 13.20 7,400 -0.22(-1.64%)
Nov 25, 2020 13.21 13.47 13.21 13.42 6,400 +0.11(+0.83%)
Nov 24, 2020 13.64 13.75 13.18 13.31 18,957 -0.19(-1.41%)
Nov 23, 2020 13.85 13.85 13.06 13.50 18,363 +0.70(+5.47%)
Nov 20, 2020 12.95 13.17 12.75 12.80 34,900 -0.18(-1.39%)
Nov 19, 2020 13.05 13.17 12.75 12.98 10,489 +0.12(+0.93%)
Nov 18, 2020 13.69 13.69 12.75 12.86 39,906 -0.24(-1.83%)
Nov 17, 2020 12.99 13.49 12.61 13.10 38,548 +0.31(+2.42%)
Nov 16, 2020 12.91 13.48 12.60 12.79 11,681 +0.16(+1.27%)
Nov 13, 2020 12.70 13.07 12.60 12.63 10,200 -0.12(-0.94%)
Nov 12, 2020 12.71 13.57 12.56 12.75 14,782 +0.13(+1.03%)
Nov 11, 2020 13.19 13.50 12.18 12.62 37,744 -0.57(-4.32%)
Nov 10, 2020 12.86 13.37 12.86 13.19 36,500 +0.19(+1.46%)
Nov 09, 2020 13.00 13.00 12.96 13.00 622 +0.20(+1.56%)
Nov 06, 2020 12.75 13.20 12.37 12.80 4,500 -0.02(-0.17%)
Nov 05, 2020 12.78 13.25 12.70 12.82 8,774 -0.05(-0.37%)
Nov 04, 2020 12.75 13.00 12.44 12.87 45,123 +0.36(+2.88%)
Nov 03, 2020 12.84 12.84 11.64 12.51 45,240 -0.37(-2.87%)
Nov 02, 2020 12.70 12.95 12.56 12.88 49,781 +0.18(+1.42%)
Oct 30, 2020 12.70 12.98 12.50 12.70 51,900 -0.35(-2.68%)
Oct 29, 2020 12.71 13.15 12.50 13.05 18,578 +0.21(+1.64%)
Oct 28, 2020 13.16 13.24 12.71 12.84 117,494 -0.51(-3.82%)
Oct 27, 2020 13.35 13.35 13.20 13.35 53,121 -0.15(-1.11%)
Oct 26, 2020 13.50 13.68 13.13 13.50 129,045 +0.00(+0.00%)
Oct 23, 2020 13.50 13.61 13.00 13.50 108,300 +0.00(+0.00%)
Oct 22, 2020 13.50 14.00 13.35 13.50 213,968 +0.00(+0.00%)
Oct 21, 2020 13.50 13.89 13.41 13.50 184,347 +0.00(+0.00%)
Oct 20, 2020 13.15 13.55 13.14 13.50 182,487 +0.35(+2.66%)
Oct 19, 2020 13.24 13.30 12.61 13.15 350,318 +0.85(+6.91%)
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.