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 (%)
Jan 31, 2022 6.520 6.610 6.520 6.570 2,952 +0.05(+0.77%)
Jan 28, 2022 6.980 7.120 6.475 6.520 23,322 -0.58(-8.17%)
Jan 27, 2022 7.010 7.170 6.583 7.100 38,246 +0.00(+0.00%)
Jan 26, 2022 7.504 7.504 7.100 7.100 8,388 -0.01(-0.14%)
Jan 25, 2022 7.120 7.120 7.080 7.110 6,320 +0.00(+0.00%)
Jan 24, 2022 7.130 7.182 7.100 7.110 6,996 +0.01(+0.14%)
Jan 21, 2022 7.140 7.140 7.100 7.100 1,293 -0.07(-0.98%)
Jan 20, 2022 7.300 7.310 7.100 7.170 1,389 -0.19(-2.58%)
Jan 19, 2022 7.120 7.520 7.120 7.360 980 +0.26(+3.66%)
Jan 18, 2022 7.440 7.440 7.100 7.100 1,446 -0.45(-5.96%)
Jan 14, 2022 7.550 0 +0.00(+0.00%)
Jan 13, 2022 7.510 7.560 7.350 7.550 22,901 +0.12(+1.62%)
Jan 12, 2022 7.420 7.430 7.100 7.430 6,204 +0.12(+1.64%)
Jan 11, 2022 7.530 7.530 7.310 7.310 1,279 -0.19(-2.53%)
Jan 10, 2022 7.510 7.534 7.500 7.500 3,312 -0.00(-0.06%)
Jan 07, 2022 7.500 7.504 7.500 7.504 2,946 +0.00(+0.06%)
Jan 06, 2022 7.520 7.545 7.500 7.500 4,412 -0.00(-0.01%)
Jan 05, 2022 7.500 7.501 7.500 7.501 711 -0.10(-1.30%)
Jan 04, 2022 7.590 7.600 7.550 7.600 1,150 +0.05(+0.73%)
Dec 31, 2021 7.545 7.545 7.545 43 -0.11(-1.37%)
Dec 30, 2021 7.670 7.680 7.540 7.650 6,720 +0.15(+2.00%)
Dec 29, 2021 7.590 7.590 7.500 7.500 14,226 -0.01(-0.20%)
Dec 28, 2021 7.590 7.590 7.500 7.515 2,754 -0.08(-0.99%)
Dec 27, 2021 7.580 7.680 7.580 7.590 1,276 +0.17(+2.29%)
Dec 23, 2021 7.200 7.560 7.200 7.420 5,419 -0.12(-1.59%)
Dec 22, 2021 7.500 7.570 7.270 7.540 7,441 +0.42(+5.97%)
Dec 20, 2021 7.115 7.115 7.115 91 -0.12(-1.59%)
Dec 17, 2021 7.280 7.490 7.050 7.230 2,014 +0.18(+2.55%)
Dec 16, 2021 7.000 7.170 7.000 7.050 986 -0.01(-0.14%)
Dec 15, 2021 7.000 7.060 7.000 7.060 2,986 -0.07(-0.98%)
Dec 13, 2021 7.130 7.130 7.130 240 -0.09(-1.31%)
Dec 10, 2021 7.000 7.589 7.000 7.225 3,203 +0.26(+3.81%)
Dec 09, 2021 6.700 7.065 6.700 6.960 2,083 +0.41(+6.26%)
Dec 08, 2021 6.710 6.710 6.550 6.550 646 -0.01(-0.15%)
Dec 07, 2021 6.290 6.560 6.290 6.560 63,870 +0.28(+4.38%)
Dec 06, 2021 6.200 6.510 6.100 6.285 2,476 +0.08(+1.37%)
Dec 03, 2021 6.320 6.320 6.200 6.200 1,080 -0.16(-2.52%)
Dec 02, 2021 6.200 6.600 6.200 6.360 12,946 -0.03(-0.47%)
Dec 01, 2021 6.590 6.590 6.070 6.390 2,726 -0.19(-2.89%)
Nov 30, 2021 6.800 6.800 6.580 6.580 1,202 -0.26(-3.80%)
Nov 29, 2021 6.990 7.080 6.567 6.840 1,093 -0.25(-3.59%)
Nov 26, 2021 7.095 7.095 7.095 7.095 247 -0.13(-1.80%)
Nov 24, 2021 7.225 7.225 7.225 7.225 675 +0.27(+3.96%)
Nov 23, 2021 6.830 7.110 6.710 6.950 4,218 +0.03(+0.43%)
Nov 22, 2021 6.780 6.990 6.730 6.920 9,778 +0.17(+2.52%)
Nov 19, 2021 7.670 7.670 6.620 6.750 8,018 -0.37(-5.20%)
Nov 18, 2021 7.203 7.203 6.910 7.120 2,633 +0.00(+0.02%)
Nov 17, 2021 7.343 7.343 7.118 7.118 615 -0.03(-0.44%)
Nov 16, 2021 7.054 7.380 7.054 7.150 4,238 -0.05(-0.69%)
Nov 15, 2021 7.470 7.470 7.140 7.200 79,513 -0.05(-0.69%)
Nov 12, 2021 7.485 7.813 7.125 7.250 12,057 +0.05(+0.69%)
Nov 11, 2021 7.420 7.461 7.200 7.200 2,386 -0.40(-5.26%)
Nov 10, 2021 8.000 7.600 25,187 +0.08(+1.13%)
Nov 09, 2021 7.230 7.630 7.230 7.515 7,708 +0.26(+3.66%)
Nov 08, 2021 7.330 7.513 7.050 7.250 10,979 -0.32(-4.23%)
Nov 05, 2021 7.570 7.570 7.570 7.570 1,283 -0.01(-0.20%)
Nov 04, 2021 7.500 7.585 7.500 7.585 2,082 -0.14(-1.79%)
Nov 03, 2021 7.800 7.830 7.400 7.723 1,383 -0.18(-2.24%)
Nov 02, 2021 7.890 7.900 7.410 7.900 1,690 +0.37(+4.89%)
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.