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

Opthea Ltd ADR (NQ: OPT )

2.500 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 6, 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 (%)
Dec 31, 2021 7.545 7.545 7.545 43 -0.11(-1.37%)
Dec 30, 2021 7.670 7.680 7.540 7.650 6,720 +0.15(+2.00%)
Dec 29, 2021 7.590 7.590 7.500 7.500 14,226 -0.01(-0.20%)
Dec 28, 2021 7.590 7.590 7.500 7.515 2,754 -0.08(-0.99%)
Dec 27, 2021 7.580 7.680 7.580 7.590 1,276 +0.17(+2.29%)
Dec 23, 2021 7.200 7.560 7.200 7.420 5,419 -0.12(-1.59%)
Dec 22, 2021 7.500 7.570 7.270 7.540 7,441 +0.42(+5.97%)
Dec 20, 2021 7.115 7.115 7.115 91 -0.12(-1.59%)
Dec 17, 2021 7.280 7.490 7.050 7.230 2,014 +0.18(+2.55%)
Dec 16, 2021 7.000 7.170 7.000 7.050 986 -0.01(-0.14%)
Dec 15, 2021 7.000 7.060 7.000 7.060 2,986 -0.07(-0.98%)
Dec 13, 2021 7.130 7.130 7.130 240 -0.09(-1.31%)
Dec 10, 2021 7.000 7.589 7.000 7.225 3,203 +0.26(+3.81%)
Dec 09, 2021 6.700 7.065 6.700 6.960 2,083 +0.41(+6.26%)
Dec 08, 2021 6.710 6.710 6.550 6.550 646 -0.01(-0.15%)
Dec 07, 2021 6.290 6.560 6.290 6.560 63,870 +0.28(+4.38%)
Dec 06, 2021 6.200 6.510 6.100 6.285 2,476 +0.08(+1.37%)
Dec 03, 2021 6.320 6.320 6.200 6.200 1,080 -0.16(-2.52%)
Dec 02, 2021 6.200 6.600 6.200 6.360 12,946 -0.03(-0.47%)
Dec 01, 2021 6.590 6.590 6.070 6.390 2,726 -0.19(-2.89%)
Nov 30, 2021 6.800 6.800 6.580 6.580 1,202 -0.26(-3.80%)
Nov 29, 2021 6.990 7.080 6.567 6.840 1,093 -0.25(-3.59%)
Nov 26, 2021 7.095 7.095 7.095 7.095 247 -0.13(-1.80%)
Nov 24, 2021 7.225 7.225 7.225 7.225 675 +0.27(+3.96%)
Nov 23, 2021 6.830 7.110 6.710 6.950 4,218 +0.03(+0.43%)
Nov 22, 2021 6.780 6.990 6.730 6.920 9,778 +0.17(+2.52%)
Nov 19, 2021 7.670 7.670 6.620 6.750 8,018 -0.37(-5.20%)
Nov 18, 2021 7.203 7.203 6.910 7.120 2,633 +0.00(+0.02%)
Nov 17, 2021 7.343 7.343 7.118 7.118 615 -0.03(-0.44%)
Nov 16, 2021 7.054 7.380 7.054 7.150 4,238 -0.05(-0.69%)
Nov 15, 2021 7.470 7.470 7.140 7.200 79,513 -0.05(-0.69%)
Nov 12, 2021 7.485 7.813 7.125 7.250 12,057 +0.05(+0.69%)
Nov 11, 2021 7.420 7.461 7.200 7.200 2,386 -0.40(-5.26%)
Nov 10, 2021 8.000 7.600 25,187 +0.08(+1.13%)
Nov 09, 2021 7.230 7.630 7.230 7.515 7,708 +0.26(+3.66%)
Nov 08, 2021 7.330 7.513 7.050 7.250 10,979 -0.32(-4.23%)
Nov 05, 2021 7.570 7.570 7.570 7.570 1,283 -0.01(-0.20%)
Nov 04, 2021 7.500 7.585 7.500 7.585 2,082 -0.14(-1.79%)
Nov 03, 2021 7.800 7.830 7.400 7.723 1,383 -0.18(-2.24%)
Nov 02, 2021 7.890 7.900 7.410 7.900 1,690 +0.37(+4.89%)
Nov 01, 2021 7.532 7.532 7.532 7.532 367 -0.02(-0.25%)
Oct 29, 2021 7.560 7.630 7.520 7.550 1,392 -0.01(-0.13%)
Oct 28, 2021 7.660 7.660 7.560 7.560 1,164 +0.12(+1.61%)
Oct 27, 2021 7.410 7.490 7.410 7.440 1,034 -0.10(-1.33%)
Oct 26, 2021 7.530 7.540 7.530 7.540 752 -0.00(-0.07%)
Oct 25, 2021 7.690 7.690 7.545 7.545 1,289 +0.20(+2.65%)
Oct 21, 2021 7.350 7.350 7.350 463 -0.35(-4.55%)
Oct 20, 2021 7.334 7.700 7.334 7.700 1,422 +0.22(+2.94%)
Oct 19, 2021 7.820 7.980 7.480 7.480 9,856 +0.24(+3.31%)
Oct 18, 2021 7.670 7.670 7.240 7.240 1,003 -0.47(-6.16%)
Oct 15, 2021 7.450 7.880 7.401 7.715 3,768 +0.33(+4.54%)
Oct 14, 2021 7.320 7.490 7.150 7.380 6,810 -0.35(-4.53%)
Oct 13, 2021 7.220 7.760 7.220 7.730 1,276 +0.09(+1.18%)
Oct 12, 2021 7.292 7.740 7.292 7.640 99,809 +0.06(+0.79%)
Oct 11, 2021 7.420 7.660 7.080 7.580 7,267 -0.04(-0.52%)
Oct 08, 2021 7.790 7.806 7.299 7.620 17,407 -0.30(-3.79%)
Oct 07, 2021 8.020 8.020 7.730 7.920 2,537 -0.03(-0.38%)
Oct 06, 2021 7.500 7.950 7.500 7.950 2,396 +0.04(+0.51%)
Oct 05, 2021 8.010 8.080 7.740 7.910 32,160 -0.13(-1.62%)
Oct 04, 2021 7.980 8.040 7.860 8.040 1,704 +0.06(+0.75%)
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.