Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opthea Ltd ADR (NQ: OPT )

3.410 -0.170 (-4.75%)
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 (%)
May 28, 2021 9.040 9.270 8.890 9.150 7,001 -0.39(-4.09%)
May 27, 2021 9.390 10.15 9.300 9.540 20,922 +0.47(+5.18%)
May 25, 2021 9.070 9.070 9.070 301 -0.43(-4.53%)
May 24, 2021 9.400 9.590 9.370 9.500 2,931 +0.05(+0.53%)
May 21, 2021 9.140 9.450 9.140 9.450 2,639 +0.47(+5.23%)
May 20, 2021 8.980 9.100 8.420 8.980 55,111 +0.02(+0.22%)
May 19, 2021 8.690 9.000 8.694 8.960 2,936 +0.22(+2.46%)
May 18, 2021 8.300 8.880 8.300 8.745 12,929 +0.46(+5.51%)
May 17, 2021 8.150 8.530 8.150 8.288 2,702 +0.17(+2.07%)
May 14, 2021 8.380 8.810 8.080 8.120 17,867 +0.09(+1.12%)
May 13, 2021 8.200 8.396 7.300 8.030 30,378 +0.28(+3.61%)
May 12, 2021 8.720 8.720 7.750 7.750 21,764 -1.01(-11.53%)
May 11, 2021 8.450 8.760 8.300 8.760 9,882 +0.36(+4.29%)
May 10, 2021 8.590 8.650 8.300 8.400 7,690 +0.15(+1.82%)
May 07, 2021 7.950 8.710 7.950 8.250 5,053 -0.39(-4.51%)
May 06, 2021 8.620 8.670 8.600 8.640 1,391 -0.35(-3.89%)
May 05, 2021 8.990 8.990 8.990 8.990 203 +0.19(+2.16%)
May 04, 2021 8.920 8.920 8.620 8.800 18,630 -0.10(-1.13%)
May 03, 2021 8.940 8.940 8.900 8.900 289 -0.33(-3.57%)
Apr 30, 2021 9.230 9.230 9.230 120 +0.00(+0.00%)
Apr 29, 2021 9.230 9.230 9.230 9.230 631 +0.02(+0.22%)
Apr 28, 2021 9.210 9.210 9.210 9.210 151 +0.01(+0.11%)
Apr 27, 2021 9.200 9.200 9.200 63 +0.00(+0.00%)
Apr 26, 2021 9.200 9.200 9.200 168 +0.00(+0.00%)
Apr 23, 2021 9.700 9.700 9.200 9.200 1,600 +0.29(+3.25%)
Apr 22, 2021 9.070 9.070 8.910 8.910 651 -0.05(-0.56%)
Apr 21, 2021 9.400 9.400 8.900 8.960 2,022 -0.56(-5.88%)
Apr 20, 2021 9.151 9.521 9.010 9.520 6,294 +0.56(+6.25%)
Apr 19, 2021 8.960 8.960 8.960 8.960 573 -0.14(-1.54%)
Apr 16, 2021 9.680 9.680 9.100 9.100 1,300 +0.04(+0.39%)
Apr 15, 2021 9.065 9.065 9.065 9.065 1,064 -0.59(-6.07%)
Apr 14, 2021 9.354 10.18 9.354 9.650 5,513 -0.33(-3.31%)
Apr 13, 2021 9.980 9.980 9.980 156 +0.00(+0.00%)
Apr 12, 2021 9.980 9.980 9.980 9.980 316 +0.32(+3.31%)
Apr 09, 2021 10.01 10.01 9.660 9.660 900 -0.12(-1.23%)
Apr 08, 2021 9.990 10.19 9.688 9.780 1,632 +0.52(+5.62%)
Apr 07, 2021 9.410 9.410 9.260 9.260 2,224 -0.83(-8.18%)
Apr 06, 2021 10.09 10.09 10.09 10.09 143 +0.51(+5.27%)
Apr 05, 2021 9.750 10.19 9.580 9.580 7,885 -0.03(-0.26%)
Apr 01, 2021 9.525 9.605 9.525 9.605 1,100 +0.04(+0.37%)
Mar 31, 2021 9.400 9.650 9.400 9.570 1,928 +0.67(+7.53%)
Mar 30, 2021 8.900 9.672 8.900 8.900 16,125 -0.49(-5.22%)
Mar 29, 2021 9.100 9.390 9.100 9.390 297 +0.39(+4.33%)
Mar 26, 2021 9.300 9.600 9.000 9.000 12,800 -0.50(-5.26%)
Mar 25, 2021 9.650 9.650 9.460 9.500 8,143 -0.27(-2.76%)
Mar 24, 2021 10.13 10.19 9.770 9.770 887 -0.32(-3.17%)
Mar 23, 2021 10.17 10.39 9.980 10.09 8,393 -0.09(-0.88%)
Mar 22, 2021 9.820 10.18 9.742 10.18 821 +0.38(+3.88%)
Mar 19, 2021 9.480 9.800 9.480 9.800 2,200 -0.14(-1.41%)
Mar 18, 2021 9.810 10.19 9.800 9.940 7,504 -0.06(-0.60%)
Mar 17, 2021 10.23 10.28 9.940 10.00 11,350 -0.12(-1.19%)
Mar 16, 2021 10.23 10.49 10.12 10.12 7,744 -0.37(-3.53%)
Mar 15, 2021 10.41 10.80 9.960 10.49 35,669 +0.67(+6.82%)
Mar 12, 2021 9.680 9.970 9.585 9.820 19,600 +0.32(+3.37%)
Mar 11, 2021 9.050 9.700 9.050 9.500 6,713 +0.58(+6.50%)
Mar 10, 2021 9.020 9.020 8.895 8.920 2,068 -0.42(-4.50%)
Mar 09, 2021 9.160 9.340 8.920 9.340 3,903 +0.79(+9.24%)
Mar 08, 2021 9.210 9.210 8.450 8.550 59,664 -0.56(-6.16%)
Mar 05, 2021 9.420 9.421 8.980 9.111 7,500 -0.24(-2.56%)
Mar 04, 2021 10.00 10.00 9.340 9.350 8,114 -0.65(-6.50%)
Mar 03, 2021 10.05 10.07 10.00 10.00 1,348 -0.18(-1.77%)
Mar 02, 2021 9.840 10.19 9.840 10.18 2,212 +0.62(+6.49%)
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.