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 -0.050 (-1.50%)
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 (%)
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.