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

Opthea Ltd ADR (NQ: OPT )

2.840 +0.010 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Mar 01, 2022 5.925 134 +0.27(+4.87%)
Feb 28, 2022 6.050 6.050 5.490 5.650 1,104 -0.47(-7.68%)
Feb 25, 2022 5.620 6.180 5.920 6.120 3,604 +0.62(+11.27%)
Feb 24, 2022 5.500 5.500 5.500 5.500 3,366 -0.60(-9.84%)
Feb 23, 2022 6.250 6.250 5.900 6.100 13,652 +0.03(+0.49%)
Feb 22, 2022 5.870 6.071 5.870 6.070 896 +0.18(+3.06%)
Feb 18, 2022 5.890 0 -0.12(-2.00%)
Feb 17, 2022 6.010 6.010 6.010 6.010 223 -0.04(-0.66%)
Feb 16, 2022 6.070 6.090 6.050 6.050 870 -0.19(-3.04%)
Feb 15, 2022 6.160 6.285 6.090 6.240 2,108 +0.13(+2.13%)
Feb 14, 2022 6.650 6.650 6.110 6.110 2,836 -0.53(-8.05%)
Feb 11, 2022 6.700 6.780 6.566 6.645 10,342 -0.36(-5.07%)
Feb 10, 2022 6.630 7.110 6.630 7.000 22,789 +0.35(+5.26%)
Feb 09, 2022 6.650 6.650 6.650 6.650 570 +0.06(+0.83%)
Feb 08, 2022 6.590 6.600 6.340 6.595 4,854 +0.09(+1.46%)
Feb 07, 2022 6.500 6.500 6.230 6.500 13,980 +0.10(+1.56%)
Feb 04, 2022 6.330 6.442 6.090 6.400 11,186 +0.04(+0.63%)
Feb 03, 2022 6.240 6.360 3,622 -0.12(-1.85%)
Feb 02, 2022 6.600 6.910 6.480 6.480 13,474 -0.19(-2.85%)
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.