Canada markets closed

Opthea Limited (OPT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
3.4180+0.0280 (+0.83%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243.39003.57003.38003.41803.418019,688
May 02, 20243.31903.34503.29203.32003.32001,900
May 01, 20243.39003.39003.28503.28503.28501,400
Apr 30, 20243.31003.46003.28003.34003.340013,200
Apr 29, 20243.59003.59003.27003.27003.27004,800
Apr 26, 20243.50003.50003.40003.40003.40002,900
Apr 25, 20243.42603.65003.42603.63003.63005,900
Apr 24, 20243.42003.74303.42003.43003.43008,200
Apr 23, 20243.49003.49003.36003.36003.36002,000
Apr 22, 20243.39503.40003.35003.38003.38008,700
Apr 19, 20243.35003.40503.20003.30003.30003,700
Apr 18, 20243.40003.44003.39003.40003.40002,700
Apr 17, 20243.52003.55003.38003.40003.40001,500
Apr 16, 20243.51003.55003.50003.54003.54001,500
Apr 15, 20243.75003.75003.53003.56003.56004,200
Apr 12, 20243.95003.95003.75003.80003.80008,800
Apr 11, 20243.88003.97003.85003.90003.900011,500
Apr 10, 20243.99004.09403.84003.91003.910021,000
Apr 09, 20243.92004.06003.92004.05004.05002,600
Apr 08, 20244.14004.14003.75003.75003.750018,200
Apr 05, 20244.07004.07003.95004.00004.00004,900
Apr 04, 20244.09004.09003.87503.90003.90009,000
Apr 03, 20244.09004.29003.95003.95003.950020,200
Apr 02, 20244.03004.12003.75003.95003.950023,800
Apr 01, 20244.40004.40004.01004.14004.140035,000
Mar 28, 20244.38004.38003.84004.11004.110010,900
Mar 27, 20243.89503.92003.84003.91003.91005,100
Mar 26, 20243.95503.95503.71003.71003.71009,000
Mar 25, 20243.78003.87003.49403.70003.700027,700
Mar 22, 20243.53003.80003.53003.78003.780044,000
Mar 21, 20243.42003.88903.40003.48003.480046,900
Mar 20, 20243.20003.58003.20003.46003.460017,000
Mar 19, 20243.40003.40003.27003.39003.39004,800
Mar 18, 20243.45003.45003.38003.39003.39006,400
Mar 15, 20243.45003.47003.20003.45003.450074,300
Mar 14, 20243.40003.53003.40003.50003.50002,800
Mar 13, 20243.40003.40003.19003.35003.350014,500
Mar 12, 20243.38003.48003.31003.33003.33006,600
Mar 11, 20243.42003.47003.33003.39003.390020,800
Mar 08, 20243.49003.49003.33003.33003.33003,700
Mar 07, 20243.33003.47003.33003.35003.35002,000
Mar 06, 20243.34103.40603.18703.21003.210017,800
Mar 05, 20243.44003.47002.98003.47003.470030,600
Mar 04, 20243.45003.52003.38003.41003.410018,200
Mar 01, 20243.55003.73003.29003.52003.52004,500
Feb 29, 20243.36003.65003.34003.65003.650056,100
Feb 28, 20243.58003.68203.58003.61003.610012,400
Feb 27, 20243.49003.70403.49003.53003.530019,000
Feb 26, 20243.40003.40003.22003.27003.270028,200
Feb 23, 20243.21003.99503.21003.43003.430084,400
Feb 22, 20243.42003.42003.00003.23003.230022,000
Feb 21, 20243.15003.66002.97003.31503.3150131,200
Feb 20, 20243.13003.14002.96003.03003.030033,300
Feb 16, 20242.88003.10002.88002.96002.960019,600
Feb 15, 20242.90303.00002.86002.88002.880013,200
Feb 14, 20242.94003.08002.83002.91502.91508,900
Feb 13, 20242.85003.07002.85002.94002.94003,900
Feb 12, 20242.89003.09002.89003.02003.02009,700
Feb 09, 20242.91002.95002.80002.88002.880014,700
Feb 08, 20242.95002.95002.78002.90002.900011,900
Feb 07, 20243.00003.00002.81002.95002.950019,900
Feb 06, 20243.07003.12002.97003.01003.010061,400
Feb 05, 20243.00003.40002.91003.13003.130071,400
Feb 02, 20243.09003.10002.79002.80002.800077,500
Feb 01, 20242.69002.87402.61002.76002.760025,700
Jan 31, 20242.61002.88002.57002.71002.710030,800
Jan 30, 20242.50002.64002.50002.59002.590012,800
Jan 29, 20242.69002.69002.54002.54002.54008,100
Jan 26, 20242.63002.84002.61002.69002.690022,600
Jan 25, 20242.66002.74002.61002.63002.63006,700
Jan 24, 20242.60002.66302.57002.63502.63506,200
Jan 23, 20242.73002.76202.37502.69002.690063,200
Jan 22, 20242.85002.91002.72702.79002.790019,200
Jan 19, 20242.68502.80002.68502.77002.770010,300
Jan 18, 20242.45002.98502.45002.76002.7600186,300
Jan 17, 20242.75002.75002.56402.60002.60005,400
Jan 16, 20242.75002.88002.75002.75002.75006,400
Jan 12, 20242.75002.96802.75002.89002.89008,800
Jan 11, 20242.92002.92002.75002.84502.845017,400
Jan 10, 20242.81402.99002.72002.92002.920016,400
Jan 09, 20242.97003.10002.96003.01003.01008,200
Jan 08, 20243.11003.11003.02003.10003.100011,400
Jan 05, 20242.84003.17002.79003.11403.114054,200
Jan 04, 20242.97003.01002.92002.96002.960025,000
Jan 03, 20243.02003.03002.91003.01003.010016,000
Jan 02, 20242.97003.10002.95002.99002.990052,600
Dec 29, 20232.91002.99002.91002.95002.950028,000
Dec 28, 20232.94003.00002.86002.92302.923068,000
Dec 27, 20233.02003.08002.61002.99002.9900752,400
Dec 26, 20232.42002.61002.37002.52002.520020,100
Dec 22, 20232.55002.57502.40002.42502.42506,100
Dec 21, 20232.58002.81502.54002.57002.57006,000
Dec 20, 20232.40002.69002.40002.69002.690033,300
Dec 19, 20232.59902.60002.38502.39002.39007,400
Dec 18, 20232.75002.76002.52002.56502.565036,100
Dec 15, 20232.59002.59002.44002.52002.52001,600
Dec 14, 20232.44702.53002.43002.53002.53009,500
Dec 13, 20232.40002.41702.40002.40002.40002,200
Dec 12, 20232.40002.52002.34002.45002.45004,700
Dec 11, 20232.34202.38002.34202.38002.38001,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...