Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 -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 17, 2024 3.430 3.490 3.380 3.410 7,762 -0.17(-4.75%)
May 16, 2024 3.560 3.580 3.380 3.580 39,771 +0.00(+0.00%)
May 15, 2024 3.610 3.629 3.510 3.580 24,592 -0.03(-0.83%)
May 14, 2024 3.700 3.700 3.600 3.610 35,732 -0.06(-1.63%)
May 13, 2024 3.680 3.760 3.650 3.670 26,799 +0.05(+1.38%)
May 10, 2024 3.800 3.900 3.500 3.620 105,569 -0.18(-4.74%)
May 09, 2024 3.300 4.050 3.300 3.800 222,597 +0.51(+15.51%)
May 08, 2024 3.240 3.300 3.200 3.290 23,374 -0.05(-1.35%)
May 07, 2024 3.430 3.450 3.335 3.335 26,998 -0.11(-3.14%)
May 06, 2024 3.410 3.559 3.230 3.443 42,971 +0.03(+0.74%)
May 03, 2024 3.390 3.570 3.380 3.418 19,692 +0.10(+2.95%)
May 02, 2024 3.319 3.345 3.292 3.320 1,883 +0.03(+1.07%)
May 01, 2024 3.390 3.390 3.285 3.285 1,366 -0.05(-1.65%)
Apr 30, 2024 3.310 3.460 3.280 3.340 13,180 +0.07(+2.14%)
Apr 29, 2024 3.590 3.590 3.270 3.270 4,823 -0.13(-3.82%)
Apr 26, 2024 3.500 3.500 3.400 3.400 2,898 -0.23(-6.34%)
Apr 25, 2024 3.426 3.650 3.426 3.630 5,867 +0.20(+5.83%)
Apr 24, 2024 3.420 3.743 3.420 3.430 8,221 +0.07(+2.08%)
Apr 23, 2024 3.490 3.490 3.360 3.360 1,950 -0.02(-0.59%)
Apr 22, 2024 3.400 3.400 3.350 3.380 8,718 +0.08(+2.42%)
Apr 19, 2024 3.350 3.405 3.200 3.300 3,723 -0.10(-2.94%)
Apr 18, 2024 3.400 3.440 3.390 3.400 2,694 +0.00(+0.00%)
Apr 17, 2024 3.520 3.550 3.380 3.400 1,525 -0.14(-3.95%)
Apr 16, 2024 3.510 3.550 3.500 3.540 1,540 -0.02(-0.56%)
Apr 15, 2024 3.750 3.750 3.530 3.560 4,253 -0.24(-6.32%)
Apr 12, 2024 3.950 3.950 3.750 3.800 8,792 -0.10(-2.56%)
Apr 11, 2024 3.880 3.970 3.850 3.900 11,509 -0.01(-0.26%)
Apr 10, 2024 3.990 4.094 3.840 3.910 20,962 -0.14(-3.46%)
Apr 09, 2024 3.920 4.060 3.920 4.050 2,596 +0.30(+8.00%)
Apr 08, 2024 4.140 4.140 3.750 3.750 18,161 -0.25(-6.25%)
Apr 05, 2024 4.070 4.070 3.950 4.000 4,921 +0.10(+2.56%)
Apr 04, 2024 4.090 4.090 3.875 3.900 7,964 -0.05(-1.27%)
Apr 03, 2024 4.090 4.290 3.950 3.950 20,233 +0.00(+0.00%)
Apr 02, 2024 4.030 4.120 3.750 3.950 23,779 -0.19(-4.59%)
Apr 01, 2024 4.400 4.400 4.010 4.140 34,972 +0.03(+0.73%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.