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 UNCHANGED
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 (%)
Sep 29, 2023 1.742 1.742 1.740 1.742 980 +0.01(+0.40%)
Sep 28, 2023 1.710 1.740 1.710 1.735 3,833 +0.01(+0.29%)
Sep 27, 2023 1.730 1.730 1.730 1.730 308 -0.01(-0.57%)
Sep 26, 2023 1.733 1.770 1.733 1.740 5,084 +0.01(+0.87%)
Sep 25, 2023 1.800 1.725 1.710 1.725 1,895 +0.03(+1.47%)
Sep 22, 2023 1.750 1.750 1.676 1.700 36,816 -0.01(-0.58%)
Sep 21, 2023 1.765 1.765 1.705 1.710 1,831 -0.09(-5.00%)
Sep 20, 2023 1.880 1.935 1.800 1.800 12,147 -0.08(-4.26%)
Sep 19, 2023 1.910 1.910 1.835 1.880 7,233 -0.02(-1.05%)
Sep 18, 2023 2.000 2.000 1.881 1.900 88,061 -0.18(-8.65%)
Sep 15, 2023 2.100 2.151 2.080 2.080 8,456 -0.11(-5.02%)
Sep 14, 2023 2.180 2.210 2.050 2.190 20,795 +0.01(+0.46%)
Sep 13, 2023 2.330 2.330 2.180 2.180 92,303 -0.09(-3.96%)
Sep 12, 2023 2.260 2.270 2.260 2.270 2,312 -0.01(-0.39%)
Sep 11, 2023 2.190 2.279 2.190 2.279 1,711 +0.07(+3.12%)
Sep 08, 2023 2.190 2.220 2.190 2.210 2,564 +0.01(+0.45%)
Sep 07, 2023 2.240 2.243 2.200 2.200 8,873 -0.05(-2.17%)
Sep 06, 2023 2.270 2.275 2.240 2.249 7,419 +0.00(+0.20%)
Sep 05, 2023 2.250 2.340 2.210 2.244 6,060 -0.08(-3.27%)
Sep 01, 2023 2.280 2.340 2.240 2.320 4,596 -0.03(-1.28%)
Aug 31, 2023 2.350 2.350 2.240 2.350 9,493 +0.05(+2.17%)
Aug 30, 2023 2.260 2.360 2.250 2.300 20,509 +0.00(+0.00%)
Aug 29, 2023 2.560 2.560 2.280 2.300 111,619 -0.26(-10.16%)
Aug 28, 2023 2.900 2.955 2.470 2.560 103,973 -0.67(-20.74%)
Aug 23, 2023 3.230 0 +0.08(+2.54%)
Aug 22, 2023 3.160 3.373 3.123 3.150 6,658 -0.07(-2.17%)
Aug 21, 2023 3.140 3.310 3.060 3.220 9,243 +0.07(+2.22%)
Aug 18, 2023 3.100 3.150 3.060 3.150 2,375 +0.12(+3.96%)
Aug 17, 2023 2.970 3.060 2.970 3.030 4,911 -0.14(-4.27%)
Aug 16, 2023 3.230 3.300 3.130 3.165 20,084 +0.27(+9.14%)
Aug 15, 2023 2.940 2.960 2.880 2.900 34,333 -0.13(-4.29%)
Aug 14, 2023 3.040 3.040 3.030 3.030 879 +0.14(+4.90%)
Aug 11, 2023 2.920 2.960 2.880 2.889 2,681 -0.07(-2.42%)
Aug 10, 2023 2.940 2.960 2.940 2.960 445 +0.06(+2.07%)
Aug 09, 2023 2.980 2.980 2.880 2.900 15,129 -0.13(-4.29%)
Aug 08, 2023 3.080 3.080 2.950 3.030 5,675 -0.05(-1.62%)
Aug 07, 2023 3.090 3.116 3.080 3.080 833 +0.02(+0.65%)
Aug 04, 2023 3.060 3.060 3.060 3.060 1,173 -0.05(-1.66%)
Aug 03, 2023 3.090 3.112 3.090 3.112 2,156 +0.01(+0.38%)
Aug 02, 2023 3.150 3.150 3.060 3.100 9,387 -0.12(-3.73%)
Aug 01, 2023 3.180 3.230 3.179 3.220 5,085 +0.09(+2.71%)
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%)
May 01, 2023 4.260 4.420 4.000 4.031 40,250 -0.18(-4.37%)
Apr 28, 2023 3.930 4.387 3.930 4.215 7,621 +0.26(+6.57%)
Apr 27, 2023 3.890 4.072 3.860 3.955 4,230 +0.12(+3.00%)
Apr 26, 2023 3.680 3.840 3.630 3.840 2,999 +0.32(+9.08%)
Apr 25, 2023 3.490 3.530 3.490 3.520 4,697 +0.04(+1.00%)
Apr 24, 2023 3.514 3.514 3.400 3.485 846 -0.16(-4.26%)
Apr 21, 2023 3.620 3.650 3.520 3.640 1,203 +0.02(+0.55%)
Apr 20, 2023 3.550 3.670 3.400 3.620 5,378 +0.07(+1.98%)
Apr 19, 2023 3.460 3.577 3.460 3.550 3,550 +0.19(+5.65%)
Apr 18, 2023 3.600 3.600 3.350 3.360 13,558 -0.24(-6.67%)
Apr 17, 2023 3.700 4.007 3.580 3.600 35,044 +0.28(+8.43%)
Apr 14, 2023 3.470 3.480 3.250 3.320 8,564 -0.24(-6.74%)
Apr 13, 2023 3.380 3.560 3.248 3.560 6,369 +0.10(+2.89%)
Apr 12, 2023 3.572 3.572 3.460 3.460 2,715 -0.12(-3.35%)
Apr 11, 2023 3.600 3.640 3.570 3.580 3,438 +0.00(+0.00%)
Apr 10, 2023 3.720 3.795 3.580 3.580 2,431 +0.03(+0.85%)
Apr 06, 2023 3.840 3.840 3.490 3.550 9,587 +0.02(+0.57%)
Apr 05, 2023 3.740 3.740 3.510 3.530 24,263 -0.17(-4.59%)
Apr 04, 2023 3.690 3.785 3.550 3.700 117,000 +0.08(+2.21%)
Apr 03, 2023 3.840 3.980 3.620 3.620 30,370 -0.33(-8.35%)
Mar 31, 2023 3.910 3.963 3.910 3.950 5,845 +0.02(+0.51%)
Mar 30, 2023 4.000 4.000 3.930 3.930 11,981 -0.10(-2.48%)
Mar 29, 2023 4.100 4.100 3.990 4.030 7,778 -0.14(-3.36%)
Mar 28, 2023 4.170 4.170 4.170 4.170 629 +0.00(+0.00%)
Mar 27, 2023 4.270 4.270 4.140 4.170 2,079 -0.03(-0.72%)
Mar 22, 2023 4.200 318 +0.00(+0.00%)
Mar 21, 2023 4.400 4.400 4.185 4.200 1,286 -0.18(-4.11%)
Mar 20, 2023 4.840 4.840 4.380 4.380 320 +0.06(+1.39%)
Mar 17, 2023 4.650 4.650 4.320 4.320 2,803 -0.31(-6.70%)
Mar 16, 2023 4.580 4.650 4.580 4.630 2,400 -0.25(-5.12%)
Mar 15, 2023 4.610 4.880 4.595 4.880 5,735 +0.30(+6.55%)
Mar 14, 2023 4.750 4.750 4.570 4.580 828 -0.21(-4.38%)
Mar 13, 2023 4.790 4.790 4.790 4.790 344 -0.06(-1.24%)
Mar 10, 2023 4.850 4.850 4.850 4.850 380 +0.23(+4.98%)
Mar 09, 2023 4.480 4.640 4.480 4.620 979 +0.14(+3.12%)
Mar 08, 2023 4.480 4.480 4.480 4.480 7,161 -0.06(-1.32%)
Mar 07, 2023 4.540 4.540 4.540 4.540 1,427 -0.06(-1.30%)
Mar 03, 2023 4.600 2,038 +0.01(+0.21%)
Mar 02, 2023 4.410 4.600 4.410 4.590 5,147 +0.19(+4.33%)
Mar 01, 2023 4.430 4.440 4.400 4.400 4,773 -0.12(-2.76%)
Feb 28, 2023 4.570 4.630 4.440 4.525 8,746 -0.17(-3.52%)
Feb 27, 2023 4.570 5.000 4.500 4.690 10,203 -0.34(-6.85%)
Feb 24, 2023 5.050 5.050 4.900 5.035 29,382 +0.05(+1.10%)
Feb 23, 2023 4.980 4.980 4.980 4.980 342 -0.37(-6.92%)
Feb 22, 2023 5.350 5.350 5.350 5.350 200 -0.01(-0.19%)
Feb 21, 2023 5.360 5.360 5.360 5.360 372 +0.36(+7.20%)
Feb 17, 2023 5.030 5.030 5.000 5.000 424 -0.16(-3.10%)
Feb 16, 2023 5.240 5.769 5.150 5.160 2,281 +0.25(+5.09%)
Feb 14, 2023 4.910 124 -0.12(-2.39%)
Feb 13, 2023 5.030 5.030 5.030 5.030 195 -0.15(-2.90%)
Feb 10, 2023 5.180 5.180 5.180 5.180 707 -0.20(-3.72%)
Feb 09, 2023 5.570 5.570 5.380 5.380 248 -0.29(-5.11%)
Feb 08, 2023 5.660 5.670 5.660 5.670 413 +0.37(+6.98%)
Feb 07, 2023 5.230 5.300 5.220 5.300 595 +0.34(+6.85%)
Feb 06, 2023 5.370 5.370 4.960 4.960 1,924 +0.07(+1.43%)
Feb 03, 2023 5.430 5.430 4.890 4.890 2,832 -0.27(-5.23%)
Feb 02, 2023 5.730 5.730 5.110 5.160 4,418 -0.29(-5.32%)
Feb 01, 2023 5.300 5.457 5.300 5.450 2,482 -0.12(-2.16%)
Jan 31, 2023 5.540 5.580 5.490 5.570 3,653 +0.12(+2.30%)
Jan 30, 2023 6.090 6.090 5.445 5.445 1,958 +0.35(+6.91%)
Jan 27, 2023 5.260 5.260 5.093 5.093 847 +0.05(+1.06%)
Jan 26, 2023 5.040 5.070 5.040 5.040 3,717 -0.01(-0.20%)
Jan 24, 2023 5.050 46 +0.11(+2.22%)
Jan 23, 2023 4.940 4.940 4.939 4.940 609 -0.02(-0.50%)
Jan 19, 2023 4.965 3 +0.16(+3.22%)
Jan 18, 2023 4.970 5.000 4.800 4.810 2,162 -0.27(-5.31%)
Jan 17, 2023 5.080 5.080 5.080 5.080 363 +0.12(+2.45%)
Jan 10, 2023 4.958 16 +0.04(+0.73%)
Jan 09, 2023 4.969 4.969 4.837 4.923 979 +0.04(+0.87%)
Jan 06, 2023 4.810 4.920 4.810 4.880 2,904 +0.05(+1.04%)
Jan 05, 2023 4.830 4.830 4.830 4.830 306 -0.30(-5.85%)
Jan 04, 2023 5.130 5.130 5.130 5.130 462 +0.50(+10.78%)
Jan 03, 2023 5.070 5.070 4.631 4.631 4,033 -0.73(-13.60%)
Dec 30, 2022 5.160 5.360 4.895 5.360 1,409 +0.36(+7.20%)
Dec 28, 2022 5.000 178 +0.07(+1.42%)
Dec 27, 2022 4.520 4.930 4.520 4.930 1,627 -0.04(-0.80%)
Dec 23, 2022 4.980 4.980 4.965 4.970 1,725 -0.23(-4.35%)
Dec 21, 2022 5.196 43 +0.23(+4.55%)
Dec 19, 2022 4.970 22 -0.19(-3.72%)
Dec 14, 2022 5.162 2 -0.03(-0.54%)
Dec 09, 2022 5.190 102 +0.18(+3.51%)
Dec 08, 2022 5.050 5.050 5.014 5.014 444 +0.04(+0.88%)
Dec 07, 2022 4.970 4.970 4.970 4.970 153 -0.19(-3.68%)
Dec 06, 2022 5.180 5.180 5.160 5.160 203 +0.26(+5.31%)
Dec 02, 2022 4.900 35 -0.10(-2.00%)
Nov 30, 2022 5.000 140 -0.23(-4.40%)
Nov 29, 2022 5.600 5.600 5.230 5.230 1,522 -0.09(-1.78%)
Nov 28, 2022 5.282 5.325 5.000 5.325 1,782 +0.24(+4.62%)
Nov 25, 2022 5.090 5.090 5.090 5.090 159 -0.16(-3.05%)
Nov 16, 2022 5.250 137 -0.22(-4.00%)
Nov 15, 2022 5.468 5.468 5.468 5.468 343 +0.44(+8.72%)
Nov 14, 2022 5.030 5.030 5.030 5.030 224 +0.46(+10.07%)
Nov 11, 2022 4.960 4.960 4.570 4.570 645 -0.02(-0.44%)
Nov 10, 2022 4.590 4.900 4.590 4.590 707 -0.03(-0.65%)
Nov 08, 2022 4.620 185 -0.18(-3.75%)
Nov 07, 2022 4.800 4.800 4.800 4.800 329 +0.24(+5.26%)
Nov 04, 2022 4.530 4.560 4.511 4.560 1,360 -0.39(-7.88%)
Nov 02, 2022 4.950 114 +0.01(+0.20%)
Nov 01, 2022 4.940 4.940 4.940 4.940 434 +0.06(+1.23%)
Oct 31, 2022 4.880 4.880 4.880 4.880 176 +0.03(+0.62%)
Oct 28, 2022 4.850 4.850 4.850 4.850 212 -0.36(-6.91%)
Oct 27, 2022 5.270 5.710 5.210 5.210 2,127 +0.40(+8.31%)
Oct 20, 2022 4.810 25 -0.08(-1.67%)
Oct 19, 2022 5.095 5.120 4.892 4.892 2,631 +0.18(+3.86%)
Oct 17, 2022 4.710 48 +0.16(+3.58%)
Oct 14, 2022 4.590 4.590 4.547 4.547 577 -0.39(-7.95%)
Oct 13, 2022 4.940 4.940 4.940 4.940 309 +0.06(+1.23%)
Oct 12, 2022 4.880 4.880 4.880 4.880 544 -0.36(-6.87%)
Oct 10, 2022 5.240 13 -0.26(-4.73%)
Oct 07, 2022 5.688 5.688 5.500 5.500 1,553 -0.04(-0.81%)
Oct 06, 2022 5.720 5.850 5.545 5.545 693 -0.25(-4.40%)
Oct 05, 2022 5.820 5.820 5.800 5.800 2,625 -0.20(-3.33%)
Oct 04, 2022 6.190 6.190 5.780 6.000 15,143 -0.13(-2.12%)
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.