Opthea Ltd ADR (NQ: OPT )

2.120 +0.050 (+2.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.140 2.158 2.100 2.120 9,230 +0.05(+2.42%)
Jul 18, 2024 2.075 2.175 2.070 2.070 15,904 +0.00(+0.00%)
Jul 17, 2024 2.130 2.160 2.060 2.070 24,438 -0.06(-2.82%)
Jul 16, 2024 2.160 2.205 2.050 2.130 18,316 +0.04(+1.91%)
Jul 15, 2024 2.030 2.189 2.030 2.090 9,220 +0.08(+3.98%)
Jul 12, 2024 2.050 2.066 2.005 2.010 21,219 +0.03(+1.52%)
Jul 11, 2024 2.080 2.080 1.980 1.980 9,858 +0.00(+0.20%)
Jul 10, 2024 1.960 2.010 1.920 1.976 7,590 -0.01(-0.70%)
Jul 09, 2024 1.900 1.992 1.900 1.990 6,318 +0.03(+1.53%)
Jul 08, 2024 1.950 1.970 1.900 1.960 5,809 +0.07(+3.70%)
Jul 05, 2024 1.900 1.930 1.890 1.890 7,214 +0.00(+0.00%)
Jul 03, 2024 1.880 1.910 1.850 1.890 11,571 -0.02(-0.84%)
Jul 02, 2024 1.860 1.980 1.860 1.906 25,967 +0.00(+0.26%)
Jul 01, 2024 1.970 2.030 1.890 1.901 29,047 -0.03(-1.50%)
Jun 28, 2024 1.990 1.990 1.890 1.930 6,741 +0.07(+3.76%)
Jun 27, 2024 1.890 2.000 1.790 1.860 35,978 -0.02(-1.06%)
Jun 26, 2024 1.970 2.270 1.840 1.880 66,712 -0.05(-2.59%)
Jun 25, 2024 1.930 1.960 1.930 1.930 25,872 +0.00(+0.00%)
Jun 24, 2024 2.030 2.030 1.900 1.930 15,849 -0.07(-3.50%)
Jun 21, 2024 2.030 2.030 2.000 2.000 6,558 -0.04(-1.96%)
Jun 20, 2024 1.930 2.100 1.920 2.040 61,932 +0.17(+9.09%)
Jun 18, 2024 1.900 1.930 1.860 1.870 22,605 -0.02(-1.05%)
Jun 17, 2024 1.970 2.068 1.815 1.890 24,763 -0.07(-3.33%)
Jun 14, 2024 2.540 2.820 1.950 1.955 95,915 -0.54(-21.80%)
Jun 06, 2024 2.500 0 -0.08(-3.10%)
Jun 05, 2024 2.750 2.840 2.580 2.580 19,575 +0.06(+2.38%)
Jun 04, 2024 2.720 2.720 2.460 2.520 30,781 -0.14(-5.26%)
Jun 03, 2024 2.860 2.860 2.540 2.660 20,945 -0.18(-6.34%)
May 31, 2024 2.700 2.945 2.700 2.840 16,543 +0.01(+0.35%)
May 30, 2024 2.970 3.000 2.675 2.830 20,022 -0.17(-5.67%)
May 29, 2024 3.150 3.150 3.000 3.000 33,603 -0.13(-4.31%)
May 28, 2024 3.250 3.280 3.050 3.135 28,380 -0.07(-2.03%)
May 24, 2024 3.250 3.330 3.190 3.200 15,177 -0.02(-0.62%)
May 23, 2024 3.269 3.334 3.175 3.220 42,821 -0.05(-1.53%)
May 22, 2024 3.310 3.380 3.254 3.270 22,186 -0.12(-3.54%)
May 21, 2024 3.400 3.439 3.315 3.390 12,575 -0.07(-2.02%)
May 20, 2024 3.350 3.460 3.300 3.460 9,401 +0.05(+1.47%)
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%)
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.