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 (%)
Jul 31, 2023 3.060 3.210 3.060 3.135 12,792 +0.05(+1.79%)
Jul 28, 2023 3.180 3.220 3.070 3.080 7,132 -0.01(-0.32%)
Jul 27, 2023 3.240 3.240 3.080 3.090 4,009 -0.03(-0.96%)
Jul 26, 2023 3.040 3.120 3.040 3.120 1,463 +0.11(+3.65%)
Jul 25, 2023 3.050 3.072 3.010 3.010 2,138 -0.16(-5.00%)
Jul 24, 2023 3.350 3.350 2.950 3.168 19,160 +0.01(+0.27%)
Jul 20, 2023 3.160 2 +0.23(+7.85%)
Jul 19, 2023 3.070 3.210 2.930 2.930 4,905 -0.24(-7.57%)
Jul 18, 2023 3.060 3.180 3.060 3.170 1,360 -0.06(-1.71%)
Jul 17, 2023 3.200 3.237 3.160 3.225 3,200 -0.02(-0.77%)
Jul 14, 2023 3.253 3.290 3.120 3.250 7,474 -0.09(-2.69%)
Jul 13, 2023 3.230 3.360 3.170 3.340 5,694 +0.19(+6.03%)
Jul 12, 2023 3.170 3.170 3.060 3.150 597 +0.12(+4.10%)
Jul 11, 2023 2.960 3.070 2.910 3.026 11,237 +0.06(+1.89%)
Jul 10, 2023 2.890 2.970 2.890 2.970 1,302 -0.01(-0.34%)
Jul 07, 2023 2.940 2.980 2.850 2.980 1,464 +0.04(+1.36%)
Jul 06, 2023 2.950 3.070 2.940 2.940 2,456 +0.04(+1.38%)
Jul 05, 2023 2.850 3.240 2.850 2.900 30,027 +0.07(+2.48%)
Jul 03, 2023 2.780 2.865 2.660 2.830 6,300 +0.03(+1.07%)
Jun 30, 2023 2.820 2.900 2.800 2.800 9,199 -0.10(-3.45%)
Jun 29, 2023 2.760 2.910 2.760 2.900 12,233 +0.13(+4.69%)
Jun 28, 2023 2.780 2.790 2.750 2.770 3,340 +0.00(+0.00%)
Jun 27, 2023 2.800 2.810 2.650 2.770 12,494 -0.03(-1.07%)
Jun 26, 2023 2.910 2.910 2.700 2.800 4,670 +0.00(+0.00%)
Jun 23, 2023 2.850 2.880 2.660 2.800 46,521 -0.08(-2.78%)
Jun 22, 2023 2.830 2.970 2.830 2.880 941 -0.17(-5.57%)
Jun 21, 2023 3.070 3.095 2.680 3.050 76,625 +0.07(+2.35%)
Jun 20, 2023 3.150 3.150 2.969 2.980 20,157 -0.11(-3.56%)
Jun 16, 2023 3.180 3.180 3.090 3.090 886 -0.06(-1.90%)
Jun 15, 2023 3.060 3.180 3.060 3.150 4,543 +0.03(+0.96%)
Jun 14, 2023 3.230 3.230 3.120 3.120 2,608 -0.11(-3.45%)
Jun 12, 2023 3.232 89 +0.08(+2.59%)
Jun 09, 2023 3.200 3.200 3.145 3.150 5,094 -0.05(-1.56%)
Jun 08, 2023 3.200 3.200 3.200 3.200 4,473 +0.01(+0.31%)
Jun 07, 2023 3.230 3.300 3.190 3.190 1,040 -0.01(-0.31%)
Jun 06, 2023 3.230 3.240 3.200 3.200 922 +0.07(+2.24%)
Jun 05, 2023 3.150 3.150 3.120 3.130 4,612 -0.17(-5.15%)
Jun 02, 2023 3.300 3.390 3.300 3.300 3,337 +0.08(+2.48%)
Jun 01, 2023 3.170 3.220 3.122 3.220 1,284 +0.11(+3.54%)
May 31, 2023 3.160 3.160 3.080 3.110 7,555 -0.09(-2.81%)
May 30, 2023 3.270 3.366 3.200 3.200 9,906 -0.07(-2.14%)
May 26, 2023 3.350 3.360 3.270 3.270 4,027 -0.07(-2.10%)
May 25, 2023 3.360 3.360 3.340 3.340 3,659 -0.02(-0.60%)
May 24, 2023 3.360 3.360 3.360 3.360 1,160 -0.07(-2.04%)
May 23, 2023 3.470 3.480 3.390 3.430 3,271 -0.06(-1.72%)
May 22, 2023 3.640 3.640 3.470 3.490 12,973 -0.15(-4.12%)
May 19, 2023 3.710 3.710 3.640 3.640 8,762 -0.07(-1.89%)
May 18, 2023 3.790 3.790 3.710 3.710 3,405 -0.11(-2.88%)
May 17, 2023 3.730 3.880 3.700 3.820 24,095 +0.02(+0.53%)
May 16, 2023 3.750 3.800 3.750 3.800 7,392 +0.15(+4.25%)
May 15, 2023 3.730 3.730 3.600 3.645 1,938 -0.10(-2.54%)
May 12, 2023 3.740 3.740 3.740 3.740 239 -0.25(-6.27%)
May 10, 2023 3.990 21,938 +0.21(+5.54%)
May 09, 2023 3.850 3.850 3.730 3.780 6,721 -0.04(-1.17%)
May 08, 2023 3.830 3.895 3.790 3.825 3,302 +0.17(+4.51%)
May 05, 2023 3.620 3.780 3.620 3.660 4,061 +0.06(+1.67%)
May 04, 2023 3.660 3.765 3.580 3.600 3,615 -0.03(-0.83%)
May 03, 2023 3.700 3.700 3.588 3.630 2,877 -0.22(-5.59%)
May 02, 2023 3.960 3.960 3.845 3.845 5,403 -0.19(-4.61%)
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.