Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opthea Ltd ADR (NQ: OPT )

3.135 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 28, 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 (%)
Mar 28, 2024 4.380 4.380 3.840 4.110 10,902 +0.20(+5.12%)
Mar 27, 2024 3.890 3.920 3.840 3.910 5,095 +0.20(+5.39%)
Mar 26, 2024 3.955 3.955 3.710 3.710 8,971 +0.01(+0.27%)
Mar 25, 2024 3.780 3.860 3.494 3.700 27,711 -0.08(-2.12%)
Mar 22, 2024 3.530 3.800 3.530 3.780 44,044 +0.30(+8.62%)
Mar 21, 2024 3.420 3.889 3.400 3.480 46,893 +0.02(+0.58%)
Mar 20, 2024 3.200 3.580 3.200 3.460 17,034 +0.07(+2.06%)
Mar 19, 2024 3.400 3.400 3.270 3.390 4,779 +0.00(+0.00%)
Mar 18, 2024 3.450 3.450 3.380 3.390 6,364 -0.06(-1.74%)
Mar 15, 2024 3.450 3.470 3.200 3.450 74,285 -0.05(-1.43%)
Mar 14, 2024 3.400 3.530 3.400 3.500 2,752 +0.15(+4.48%)
Mar 13, 2024 3.400 3.400 3.190 3.350 14,477 +0.02(+0.60%)
Mar 12, 2024 3.380 3.480 3.310 3.330 6,555 -0.06(-1.77%)
Mar 11, 2024 3.420 3.470 3.330 3.390 20,811 +0.06(+1.80%)
Mar 08, 2024 3.490 3.490 3.330 3.330 3,730 -0.02(-0.60%)
Mar 07, 2024 3.330 3.470 3.330 3.350 1,950 +0.14(+4.36%)
Mar 06, 2024 3.341 3.406 3.187 3.210 17,834 -0.26(-7.49%)
Mar 05, 2024 3.440 3.470 2.980 3.470 30,647 +0.06(+1.76%)
Mar 04, 2024 3.450 3.520 3.380 3.410 18,315 -0.11(-3.12%)
Mar 01, 2024 3.550 3.730 3.290 3.520 4,457 -0.13(-3.56%)
Feb 29, 2024 3.360 3.650 3.340 3.650 56,113 +0.04(+1.11%)
Feb 28, 2024 3.580 3.682 3.580 3.610 12,428 +0.08(+2.27%)
Feb 27, 2024 3.490 3.704 3.490 3.530 19,048 +0.26(+7.95%)
Feb 26, 2024 3.400 3.400 3.220 3.270 28,234 -0.16(-4.66%)
Feb 23, 2024 3.210 3.995 3.210 3.430 84,410 +0.20(+6.19%)
Feb 22, 2024 3.420 3.420 3.000 3.230 21,957 -0.08(-2.56%)
Feb 21, 2024 3.150 3.660 2.970 3.315 131,154 +0.29(+9.41%)
Feb 20, 2024 3.130 3.140 2.960 3.030 33,323 +0.07(+2.36%)
Feb 16, 2024 2.880 3.100 2.880 2.960 19,620 +0.08(+2.78%)
Feb 15, 2024 2.900 3.000 2.860 2.880 13,204 -0.04(-1.20%)
Feb 14, 2024 2.940 3.080 2.830 2.915 8,940 -0.02(-0.85%)
Feb 13, 2024 2.850 3.070 2.850 2.940 3,913 -0.08(-2.65%)
Feb 12, 2024 2.890 3.090 2.890 3.020 9,745 +0.14(+4.86%)
Feb 09, 2024 2.910 2.950 2.800 2.880 14,709 -0.02(-0.69%)
Feb 08, 2024 2.950 2.950 2.780 2.900 11,937 -0.05(-1.69%)
Feb 07, 2024 3.000 3.000 2.810 2.950 19,901 -0.06(-1.99%)
Feb 06, 2024 3.070 3.120 2.970 3.010 61,387 -0.12(-3.83%)
Feb 05, 2024 3.000 3.400 2.910 3.130 71,441 +0.33(+11.79%)
Feb 02, 2024 3.090 3.100 2.790 2.800 77,458 +0.04(+1.45%)
Feb 01, 2024 2.690 2.874 2.610 2.760 25,714 +0.05(+1.85%)
Jan 31, 2024 2.610 2.880 2.570 2.710 30,844 +0.12(+4.63%)
Jan 30, 2024 2.500 2.640 2.500 2.590 12,796 +0.05(+1.97%)
Jan 29, 2024 2.690 2.690 2.540 2.540 8,140 -0.15(-5.58%)
Jan 26, 2024 2.630 2.840 2.610 2.690 22,629 +0.06(+2.28%)
Jan 25, 2024 2.660 2.740 2.610 2.630 6,660 -0.00(-0.19%)
Jan 24, 2024 2.600 2.663 2.570 2.635 6,182 -0.06(-2.04%)
Jan 23, 2024 2.730 2.762 2.375 2.690 63,192 -0.10(-3.58%)
Jan 22, 2024 2.850 2.910 2.727 2.790 19,231 +0.02(+0.72%)
Jan 19, 2024 2.685 2.800 2.685 2.770 10,337 +0.01(+0.36%)
Jan 18, 2024 2.450 2.985 2.450 2.760 186,258 +0.16(+6.15%)
Jan 17, 2024 2.750 2.750 2.564 2.600 5,354 -0.15(-5.45%)
Jan 16, 2024 2.750 2.880 2.750 2.750 6,408 -0.14(-4.84%)
Jan 12, 2024 2.750 2.968 2.750 2.890 8,837 +0.04(+1.58%)
Jan 11, 2024 2.920 2.920 2.750 2.845 17,366 -0.07(-2.57%)
Jan 10, 2024 2.810 2.990 2.720 2.920 16,412 -0.09(-2.99%)
Jan 09, 2024 2.970 3.100 2.960 3.010 8,166 -0.09(-2.90%)
Jan 08, 2024 3.110 3.110 3.020 3.100 11,438 -0.01(-0.45%)
Jan 05, 2024 2.840 3.170 2.790 3.114 54,185 +0.15(+5.21%)
Jan 04, 2024 2.970 3.010 2.920 2.960 25,023 -0.05(-1.66%)
Jan 03, 2024 3.020 3.030 2.910 3.010 15,973 +0.02(+0.67%)
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.