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 (%)
Oct 31, 2023 1.690 1.690 1.610 1.685 6,507 -0.02(-1.46%)
Oct 30, 2023 1.645 1.710 1.645 1.710 1,524 +0.05(+3.01%)
Oct 27, 2023 1.620 1.714 1.600 1.660 12,221 +0.06(+3.75%)
Oct 24, 2023 1.600 0 -0.08(-4.76%)
Oct 23, 2023 1.610 1.680 1.610 1.680 2,422 +0.08(+5.00%)
Oct 20, 2023 1.870 1.870 1.600 1.600 10,171 -0.05(-3.03%)
Oct 19, 2023 1.800 1.800 1.650 1.650 18,949 -0.13(-7.30%)
Oct 18, 2023 1.805 1.805 1.780 1.780 1,137 -0.05(-2.73%)
Oct 17, 2023 1.850 1.850 1.830 1.830 549 +0.04(+2.00%)
Oct 16, 2023 1.790 1.794 1.790 1.794 1,317 -0.02(-1.15%)
Oct 13, 2023 1.750 1.870 1.750 1.815 1,080 +0.01(+0.83%)
Oct 12, 2023 1.920 1.920 1.730 1.800 2,737 -0.14(-7.22%)
Oct 11, 2023 1.890 2.050 1.840 1.940 25,902 +0.15(+8.08%)
Oct 10, 2023 1.690 1.840 1.690 1.795 2,817 +0.09(+5.30%)
Oct 09, 2023 1.800 1.990 1.705 1.705 3,104 -0.08(-4.23%)
Oct 06, 2023 1.750 1.820 1.750 1.780 11,388 +0.05(+2.89%)
Oct 05, 2023 1.820 1.820 1.720 1.730 1,792 -0.05(-2.81%)
Oct 04, 2023 1.860 1.860 1.710 1.780 9,041 +0.07(+4.09%)
Oct 03, 2023 1.915 1.915 1.660 1.710 12,513 +0.01(+0.59%)
Oct 02, 2023 1.750 1.750 1.700 1.700 32,274 -0.04(-2.41%)
Sep 29, 2023 1.742 1.742 1.740 1.742 980 +0.01(+0.40%)
Sep 28, 2023 1.710 1.740 1.710 1.735 3,833 +0.01(+0.29%)
Sep 27, 2023 1.730 1.730 1.730 1.730 308 -0.01(-0.57%)
Sep 26, 2023 1.733 1.770 1.733 1.740 5,084 +0.01(+0.87%)
Sep 25, 2023 1.800 1.725 1.710 1.725 1,895 +0.03(+1.47%)
Sep 22, 2023 1.750 1.750 1.676 1.700 36,816 -0.01(-0.58%)
Sep 21, 2023 1.765 1.765 1.705 1.710 1,831 -0.09(-5.00%)
Sep 20, 2023 1.880 1.935 1.800 1.800 12,147 -0.08(-4.26%)
Sep 19, 2023 1.910 1.910 1.835 1.880 7,233 -0.02(-1.05%)
Sep 18, 2023 2.000 2.000 1.881 1.900 88,061 -0.18(-8.65%)
Sep 15, 2023 2.100 2.151 2.080 2.080 8,456 -0.11(-5.02%)
Sep 14, 2023 2.180 2.210 2.050 2.190 20,795 +0.01(+0.46%)
Sep 13, 2023 2.330 2.330 2.180 2.180 92,303 -0.09(-3.96%)
Sep 12, 2023 2.260 2.270 2.260 2.270 2,312 -0.01(-0.39%)
Sep 11, 2023 2.190 2.279 2.190 2.279 1,711 +0.07(+3.12%)
Sep 08, 2023 2.190 2.220 2.190 2.210 2,564 +0.01(+0.45%)
Sep 07, 2023 2.240 2.243 2.200 2.200 8,873 -0.05(-2.17%)
Sep 06, 2023 2.270 2.275 2.240 2.249 7,419 +0.00(+0.20%)
Sep 05, 2023 2.250 2.340 2.210 2.244 6,060 -0.08(-3.27%)
Sep 01, 2023 2.280 2.340 2.240 2.320 4,596 -0.03(-1.28%)
Aug 31, 2023 2.350 2.350 2.240 2.350 9,493 +0.05(+2.17%)
Aug 30, 2023 2.260 2.360 2.250 2.300 20,509 +0.00(+0.00%)
Aug 29, 2023 2.560 2.560 2.280 2.300 111,619 -0.26(-10.16%)
Aug 28, 2023 2.900 2.955 2.470 2.560 103,973 -0.67(-20.74%)
Aug 23, 2023 3.230 0 +0.08(+2.54%)
Aug 22, 2023 3.160 3.373 3.123 3.150 6,658 -0.07(-2.17%)
Aug 21, 2023 3.140 3.310 3.060 3.220 9,243 +0.07(+2.22%)
Aug 18, 2023 3.100 3.150 3.060 3.150 2,375 +0.12(+3.96%)
Aug 17, 2023 2.970 3.060 2.970 3.030 4,911 -0.14(-4.27%)
Aug 16, 2023 3.230 3.300 3.130 3.165 20,084 +0.27(+9.14%)
Aug 15, 2023 2.940 2.960 2.880 2.900 34,333 -0.13(-4.29%)
Aug 14, 2023 3.040 3.040 3.030 3.030 879 +0.14(+4.90%)
Aug 11, 2023 2.920 2.960 2.880 2.889 2,681 -0.07(-2.42%)
Aug 10, 2023 2.940 2.960 2.940 2.960 445 +0.06(+2.07%)
Aug 09, 2023 2.980 2.980 2.880 2.900 15,129 -0.13(-4.29%)
Aug 08, 2023 3.080 3.080 2.950 3.030 5,675 -0.05(-1.62%)
Aug 07, 2023 3.090 3.116 3.080 3.080 833 +0.02(+0.65%)
Aug 04, 2023 3.060 3.060 3.060 3.060 1,173 -0.05(-1.66%)
Aug 03, 2023 3.090 3.112 3.090 3.112 2,156 +0.01(+0.38%)
Aug 02, 2023 3.150 3.150 3.060 3.100 9,387 -0.12(-3.73%)
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.