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 (%)
Aug 31, 2021 7.970 7.970 7.483 7.510 6,507 -0.44(-5.53%)
Aug 30, 2021 8.200 8.550 7.825 7.950 16,426 -0.30(-3.64%)
Aug 27, 2021 8.130 8.720 7.960 8.250 19,719 +0.00(+0.00%)
Aug 26, 2021 8.210 8.520 8.020 8.250 79,066 +0.15(+1.85%)
Aug 25, 2021 7.940 8.400 7.900 8.100 41,504 +0.28(+3.58%)
Aug 24, 2021 7.820 7.880 7.620 7.820 16,004 +0.52(+7.12%)
Aug 23, 2021 7.230 7.541 7.210 7.300 44,186 -0.15(-2.01%)
Aug 20, 2021 7.270 7.530 7.036 7.450 2,136 +0.31(+4.34%)
Aug 19, 2021 7.010 7.260 7.010 7.140 6,033 +0.13(+1.85%)
Aug 18, 2021 7.150 7.280 6.950 7.010 53,052 -0.13(-1.82%)
Aug 17, 2021 7.210 7.220 6.850 7.140 41,480 -0.25(-3.38%)
Aug 16, 2021 7.350 7.520 7.320 7.390 10,994 +0.21(+2.92%)
Aug 13, 2021 7.210 7.620 7.050 7.180 38,985 +0.16(+2.28%)
Aug 12, 2021 7.110 7.250 6.910 7.020 54,741 -0.18(-2.50%)
Aug 11, 2021 7.260 7.290 7.010 7.200 5,325 +0.00(+0.00%)
Aug 10, 2021 7.040 7.290 7.040 7.200 9,497 -0.09(-1.23%)
Aug 09, 2021 7.090 7.290 7.090 7.290 4,998 +0.04(+0.55%)
Aug 06, 2021 7.150 7.490 7.150 7.250 8,123 +0.05(+0.69%)
Aug 05, 2021 7.220 7.295 7.150 7.200 6,596 +0.05(+0.70%)
Aug 04, 2021 7.180 7.390 7.050 7.150 46,777 -0.05(-0.69%)
Aug 03, 2021 7.300 7.430 7.000 7.200 30,479 -0.01(-0.14%)
Aug 02, 2021 6.690 7.420 6.690 7.210 42,558 +0.63(+9.57%)
Jul 30, 2021 7.510 7.660 6.405 6.580 18,014 -0.95(-12.62%)
Jul 29, 2021 7.740 7.810 7.330 7.530 7,624 -0.24(-3.09%)
Jul 28, 2021 7.730 7.880 7.406 7.770 17,089 +0.04(+0.52%)
Jul 27, 2021 7.670 7.770 7.320 7.730 13,507 +0.08(+1.05%)
Jul 26, 2021 7.660 7.660 7.360 7.650 6,643 -0.08(-1.03%)
Jul 23, 2021 7.750 7.880 7.645 7.730 23,758 +0.32(+4.32%)
Jul 22, 2021 7.410 7.685 7.370 7.410 7,944 +0.09(+1.23%)
Jul 21, 2021 7.200 7.530 7.200 7.320 5,172 +0.12(+1.67%)
Jul 20, 2021 7.380 7.600 7.120 7.200 7,966 -0.09(-1.23%)
Jul 19, 2021 7.240 7.420 7.100 7.290 12,920 +0.09(+1.25%)
Jul 16, 2021 7.420 7.420 7.090 7.200 44,048 -0.29(-3.87%)
Jul 15, 2021 7.810 7.810 7.480 7.490 18,172 -0.32(-4.10%)
Jul 14, 2021 7.680 7.940 7.610 7.810 48,573 +0.28(+3.72%)
Jul 13, 2021 7.690 7.825 7.500 7.530 24,746 -0.07(-0.92%)
Jul 12, 2021 7.790 7.870 7.500 7.600 45,427 -0.18(-2.31%)
Jul 09, 2021 7.690 8.020 7.310 7.780 31,606 +0.22(+2.91%)
Jul 08, 2021 7.560 7.890 7.356 7.560 18,142 -0.53(-6.55%)
Jul 07, 2021 8.200 8.200 7.700 8.090 9,697 -0.11(-1.34%)
Jul 06, 2021 8.620 8.730 8.050 8.200 108,638 +0.62(+8.18%)
Jul 02, 2021 7.690 7.948 7.580 7.580 19,673 -0.21(-2.70%)
Jul 01, 2021 7.520 7.930 7.520 7.790 25,325 -0.15(-1.89%)
Jun 30, 2021 7.860 8.000 7.665 7.940 42,110 +0.16(+2.10%)
Jun 29, 2021 7.660 7.930 7.620 7.777 34,490 +0.02(+0.21%)
Jun 28, 2021 7.550 8.257 7.550 7.760 30,246 +0.16(+2.11%)
Jun 25, 2021 7.550 7.930 7.550 7.600 18,983 +0.00(+0.00%)
Jun 24, 2021 7.650 7.824 7.535 7.600 16,805 -0.10(-1.30%)
Jun 23, 2021 7.650 7.960 7.520 7.700 26,508 +0.01(+0.13%)
Jun 22, 2021 7.510 7.880 7.150 7.690 93,003 +0.08(+1.05%)
Jun 21, 2021 8.220 8.799 7.600 7.610 77,197 -0.69(-8.31%)
Jun 18, 2021 8.830 8.850 8.080 8.300 170,121 -0.80(-8.79%)
Jun 17, 2021 9.500 9.940 8.510 9.100 356,040 -1.25(-12.08%)
Jun 16, 2021 9.460 16.23 8.990 10.35 5,413,587 +1.75(+20.38%)
Jun 15, 2021 8.820 8.870 8.598 8.598 953 -0.66(-7.15%)
Jun 14, 2021 9.350 9.350 8.845 9.260 4,149 +0.36(+4.04%)
Jun 11, 2021 8.750 9.216 8.750 8.900 10,150 -0.06(-0.66%)
Jun 10, 2021 8.960 8.960 8.850 8.959 1,002 +0.02(+0.22%)
Jun 09, 2021 9.160 9.250 8.910 8.940 10,987 -0.56(-5.89%)
Jun 08, 2021 10.01 10.01 9.010 9.500 13,162 +0.23(+2.48%)
Jun 04, 2021 9.270 9.270 9.270 31 +0.26(+2.89%)
Jun 03, 2021 9.960 9.980 8.960 9.010 2,170 -0.41(-4.35%)
Jun 02, 2021 9.010 9.420 9.010 9.420 3,251 -0.44(-4.46%)
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.