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 (%)
Feb 28, 2022 6.050 6.050 5.490 5.650 1,104 -0.47(-7.68%)
Feb 25, 2022 5.620 6.180 5.920 6.120 3,604 +0.62(+11.27%)
Feb 24, 2022 5.500 5.500 5.500 5.500 3,366 -0.60(-9.84%)
Feb 23, 2022 6.250 6.250 5.900 6.100 13,652 +0.03(+0.49%)
Feb 22, 2022 5.870 6.071 5.870 6.070 896 +0.18(+3.06%)
Feb 18, 2022 5.890 0 -0.12(-2.00%)
Feb 17, 2022 6.010 6.010 6.010 6.010 223 -0.04(-0.66%)
Feb 16, 2022 6.070 6.090 6.050 6.050 870 -0.19(-3.04%)
Feb 15, 2022 6.160 6.285 6.090 6.240 2,108 +0.13(+2.13%)
Feb 14, 2022 6.650 6.650 6.110 6.110 2,836 -0.53(-8.05%)
Feb 11, 2022 6.700 6.780 6.566 6.645 10,342 -0.36(-5.07%)
Feb 10, 2022 6.630 7.110 6.630 7.000 22,789 +0.35(+5.26%)
Feb 09, 2022 6.650 6.650 6.650 6.650 570 +0.06(+0.83%)
Feb 08, 2022 6.590 6.600 6.340 6.595 4,854 +0.09(+1.46%)
Feb 07, 2022 6.500 6.500 6.230 6.500 13,980 +0.10(+1.56%)
Feb 04, 2022 6.330 6.442 6.090 6.400 11,186 +0.04(+0.63%)
Feb 03, 2022 6.240 6.360 3,622 -0.12(-1.85%)
Feb 02, 2022 6.600 6.910 6.480 6.480 13,474 -0.19(-2.85%)
Feb 01, 2022 6.740 6.740 6.660 6.670 1,721 +0.10(+1.52%)
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%)
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.