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 (%)
May 31, 2022 7.490 8.500 7.450 7.780 15,697 +0.43(+5.85%)
May 27, 2022 7.350 7.350 7.270 7.350 1,937 +0.30(+4.26%)
May 26, 2022 7.110 7.350 7.000 7.050 12,590 +0.05(+0.71%)
May 25, 2022 6.975 7.000 6.975 7.000 340 -0.05(-0.71%)
May 24, 2022 7.450 7.450 7.000 7.050 29,954 +0.05(+0.71%)
May 23, 2022 7.280 7.390 6.800 7.000 19,089 -0.42(-5.66%)
May 20, 2022 7.100 7.491 7.100 7.420 12,986 +0.37(+5.25%)
May 19, 2022 7.240 7.250 7.000 7.050 3,747 +0.43(+6.50%)
May 18, 2022 7.240 7.300 6.610 6.620 1,755 -0.27(-3.91%)
May 17, 2022 6.810 7.172 6.810 6.889 1,507 +0.38(+5.82%)
May 16, 2022 6.387 6.775 6.387 6.510 4,140 +0.03(+0.46%)
May 13, 2022 6.400 6.480 6.049 6.480 1,559 +0.32(+5.19%)
May 12, 2022 6.010 6.220 6.010 6.160 1,372 -0.13(-2.07%)
May 11, 2022 6.600 6.600 6.170 6.290 9,097 +0.39(+6.61%)
May 10, 2022 5.760 5.900 5.760 5.900 1,577 +0.13(+2.25%)
May 09, 2022 5.860 6.320 5.770 5.770 2,794 -0.04(-0.69%)
May 06, 2022 5.910 6.120 5.800 5.810 3,341 -0.57(-8.93%)
May 05, 2022 5.850 6.380 5.850 6.380 1,945 +0.48(+8.21%)
May 04, 2022 5.896 5.896 5.896 5.896 209 -0.15(-2.47%)
May 03, 2022 6.470 6.470 6.045 6.045 427 +0.18(+3.16%)
May 02, 2022 5.770 5.915 5.450 5.860 3,646 +0.09(+1.56%)
Apr 29, 2022 5.510 5.890 5.410 5.770 579 +0.38(+7.15%)
Apr 28, 2022 6.040 6.040 5.380 5.385 1,202 -0.12(-2.18%)
Apr 27, 2022 5.360 5.680 5.360 5.505 1,989 +0.25(+4.66%)
Apr 26, 2022 6.320 6.715 5.260 5.260 15,118 -0.45(-7.88%)
Apr 25, 2022 5.820 5.830 5.710 5.710 1,723 -0.09(-1.55%)
Apr 22, 2022 6.150 6.150 5.790 5.800 1,511 -0.27(-4.39%)
Apr 21, 2022 5.990 6.070 5.990 6.066 847 +0.33(+5.68%)
Apr 20, 2022 5.920 6.240 5.740 5.740 633 -0.33(-5.44%)
Apr 19, 2022 5.670 6.070 5.670 6.070 1,109 +0.16(+2.62%)
Apr 18, 2022 5.915 5.915 5.915 5.915 509 -0.04(-0.59%)
Apr 14, 2022 5.950 5.950 5.950 5.950 210 -0.15(-2.46%)
Apr 13, 2022 5.890 6.900 5.860 6.100 4,934 +0.20(+3.39%)
Apr 12, 2022 5.900 5.900 5.900 5.900 119 -0.21(-3.36%)
Apr 11, 2022 5.950 6.105 5.950 6.105 322 -0.10(-1.69%)
Apr 08, 2022 6.210 6.210 6.210 6.210 431 -0.19(-2.97%)
Apr 07, 2022 6.400 6.400 6.400 6.400 1,615 -0.10(-1.54%)
Apr 05, 2022 6.500 57 +0.26(+4.17%)
Apr 04, 2022 6.240 6.240 6.240 6.240 326 +0.02(+0.32%)
Apr 01, 2022 6.520 6.520 6.220 6.220 540 -0.30(-4.60%)
Mar 30, 2022 6.520 0 -0.07(-1.06%)
Mar 29, 2022 6.300 6.810 6.300 6.590 599 +0.12(+1.85%)
Mar 28, 2022 6.400 6.470 6.400 6.470 555 +0.07(+1.09%)
Mar 25, 2022 6.700 6.720 6.400 6.400 28,702 -0.23(-3.47%)
Mar 24, 2022 6.820 6.950 6.450 6.630 16,053 +0.16(+2.47%)
Mar 23, 2022 6.050 6.470 6.000 6.470 13,381 +0.40(+6.59%)
Mar 22, 2022 6.010 6.200 5.500 6.070 9,271 +0.06(+1.00%)
Mar 21, 2022 5.780 6.010 5.450 6.010 952 +0.32(+5.61%)
Mar 18, 2022 5.250 6.380 5.250 5.691 25,063 +0.85(+17.58%)
Mar 17, 2022 4.840 4.840 4.840 4.840 182 -0.26(-5.10%)
Mar 16, 2022 5.270 5.270 5.100 5.100 741 +0.00(+0.00%)
Mar 15, 2022 5.100 5.100 5.100 5.100 203 +0.26(+5.37%)
Mar 14, 2022 4.820 4.900 4.820 4.840 1,915 -0.01(-0.21%)
Mar 10, 2022 4.850 421 +0.12(+2.44%)
Mar 09, 2022 4.734 4.734 4.734 4.734 266 -0.13(-2.58%)
Mar 08, 2022 4.860 4.860 4.860 4.860 482 -0.56(-10.33%)
Mar 07, 2022 5.340 5.700 4.950 5.420 2,144 +0.22(+4.23%)
Mar 04, 2022 5.300 5.300 5.200 5.200 4,466 -0.33(-6.05%)
Mar 03, 2022 5.790 6.071 5.535 5.535 6,445 -0.39(-6.58%)
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.