Opthea Ltd ADR (NQ: OPT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.910	2.990	2.910	2.950	28,000	+0.03(+0.91%)
Dec 28, 2023	2.940	3.000	2.860	2.923	66,504	-0.07(-2.23%)
Dec 27, 2023	3.020	3.080	2.610	2.990	748,558	+0.47(+18.66%)
Dec 26, 2023	2.420	2.610	2.370	2.520	20,072	+0.09(+3.91%)
Dec 22, 2023	2.550	2.575	2.400	2.425	6,146	-0.15(-5.64%)
Dec 21, 2023	2.580	2.815	2.540	2.570	6,025	-0.12(-4.46%)
Dec 20, 2023	2.400	2.690	2.400	2.690	33,288	+0.30(+12.55%)
Dec 19, 2023	2.599	2.600	2.385	2.390	7,395	-0.17(-6.82%)
Dec 18, 2023	2.750	2.760	2.520	2.565	36,084	+0.04(+1.79%)
Dec 15, 2023	2.590	2.590	2.440	2.520	1,755	-0.01(-0.40%)
Dec 14, 2023	2.450	2.530	2.430	2.530	9,504	+0.13(+5.42%)
Dec 13, 2023	2.400	2.417	2.400	2.400	2,208	-0.05(-2.04%)
Dec 12, 2023	2.400	2.520	2.340	2.450	4,678	+0.07(+2.94%)
Dec 11, 2023	2.342	2.380	2.342	2.380	1,654	-0.21(-8.28%)
Dec 08, 2023	2.690	2.690	2.595	2.595	1,505	+0.01(+0.39%)
Dec 07, 2023	2.970	2.970	2.500	2.585	7,419	-0.05(-1.71%)
Dec 06, 2023	2.580	2.650	2.510	2.630	4,920	+0.05(+1.99%)
Dec 05, 2023	2.480	2.640	2.473	2.579	26,168	-0.01(-0.43%)
Dec 04, 2023	2.425	2.590	2.425	2.590	5,893	+0.15(+6.15%)
Dec 01, 2023	2.480	2.480	2.400	2.440	21,696	-0.13(-5.06%)
Nov 30, 2023	2.360	2.755	2.350	2.570	24,458	+0.25(+10.78%)
Nov 29, 2023	2.320	2.360	2.320	2.320	3,843	-0.03(-1.28%)
Nov 28, 2023	2.280	2.350	2.200	2.350	6,098	+0.14(+6.33%)
Nov 27, 2023	2.110	2.220	2.036	2.210	7,291	+0.11(+5.49%)
Nov 24, 2023	2.150	2.190	2.060	2.095	3,037	+0.18(+9.11%)
Nov 22, 2023	1.990	2.059	1.920	1.920	3,556	-0.04(-2.04%)
Nov 21, 2023	1.934	2.000	1.934	1.960	3,275	+0.04(+2.08%)
Nov 20, 2023	1.900	1.920	1.875	1.920	4,350	+0.02(+1.05%)
Nov 17, 2023	1.980	1.980	1.850	1.900	14,906	+0.02(+1.06%)
Nov 16, 2023	1.880	1.890	1.880	1.880	1,879	+0.16(+9.30%)
Nov 14, 2023				1.720	562	-0.01(-0.39%)
Nov 13, 2023	1.701	1.790	1.690	1.727	2,527	-0.00(-0.18%)
Nov 10, 2023	1.800	1.820	1.730	1.730	5,065	+0.01(+0.58%)
Nov 09, 2023	1.710	1.820	1.710	1.720	2,056	+0.02(+1.18%)
Nov 08, 2023	1.630	1.770	1.630	1.700	2,250	-0.02(-1.16%)
Nov 07, 2023	1.810	1.810	1.720	1.720	2,221	-0.08(-4.44%)
Nov 06, 2023	1.960	1.960	1.760	1.800	10,297	+0.05(+3.15%)
Nov 03, 2023	1.700	1.780	1.690	1.745	3,625	+0.14(+8.39%)
Nov 02, 2023	1.770	1.820	1.610	1.610	4,145	-0.02(-1.23%)
Nov 01, 2023	1.660	1.660	1.630	1.630	261	-0.06(-3.26%)
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%)

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.