Opthea Ltd ADR (NQ: OPT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	9.810	10.02	9.050	9.450	70,800	-0.56(-5.59%)
Feb 25, 2021	10.50	10.50	9.800	10.01	21,918	-0.55(-5.21%)
Feb 24, 2021	10.70	10.70	10.50	10.56	11,714	-0.31(-2.85%)
Feb 23, 2021	10.90	11.00	10.68	10.87	9,652	-0.46(-4.06%)
Feb 22, 2021	10.98	11.51	10.98	11.33	10,699	+0.13(+1.21%)
Feb 19, 2021	11.57	11.85	11.06	11.20	40,100	+0.02(+0.13%)
Feb 18, 2021	11.56	11.56	11.00	11.18	7,584	-0.30(-2.61%)
Feb 17, 2021	11.38	11.90	11.27	11.48	18,131	+0.13(+1.15%)
Feb 16, 2021	10.96	11.67	10.82	11.35	11,073	+0.32(+2.95%)
Feb 12, 2021	10.86	11.17	10.85	11.03	9,400	-0.29(-2.52%)
Feb 11, 2021	11.05	11.32	11.00	11.31	2,604	-0.02(-0.18%)
Feb 10, 2021	10.92	11.50	10.81	11.33	13,110	+0.33(+3.00%)
Feb 09, 2021	11.55	12.34	10.93	11.00	70,436	-0.25(-2.22%)
Feb 08, 2021	11.15	11.50	11.02	11.25	19,035	+0.35(+3.21%)
Feb 05, 2021	10.80	11.15	10.80	10.90	4,400	-0.02(-0.18%)
Feb 04, 2021	11.20	11.20	10.92	10.92	5,055	+0.12(+1.11%)
Feb 03, 2021	11.40	11.58	10.62	10.80	122,281	-0.20(-1.82%)
Feb 02, 2021	11.65	11.98	11.00	11.00	37,996	-1.03(-8.52%)
Feb 01, 2021	12.03	12.03	12.03	12.03	360	+0.21(+1.73%)
Jan 29, 2021	11.93	11.99	11.69	11.82	4,800	-0.13(-1.09%)
Jan 28, 2021	11.81	12.29	11.81	11.95	3,518	+0.05(+0.42%)
Jan 27, 2021	12.15	12.20	11.80	11.90	1,387	-0.80(-6.30%)
Jan 26, 2021	12.71	12.79	11.73	12.70	9,836	+0.77(+6.45%)
Jan 25, 2021	11.91	11.93	11.91	11.93	1,443	+0.18(+1.53%)
Jan 22, 2021	12.59	12.60	11.54	11.75	26,000	-0.35(-2.89%)
Jan 21, 2021	12.00	12.40	12.00	12.10	1,412	-0.38(-3.04%)
Jan 20, 2021	11.95	12.56	11.95	12.48	2,049	+0.63(+5.32%)
Jan 19, 2021	12.02	12.49	11.80	11.85	7,174	-0.48(-3.89%)
Jan 15, 2021	12.23	12.63	12.23	12.33	1,900	-0.43(-3.37%)
Jan 14, 2021	13.00	13.00	12.11	12.76	1,994	+0.66(+5.45%)
Jan 13, 2021	11.90	12.19	11.90	12.10	6,602	+0.10(+0.83%)
Jan 12, 2021	12.20	12.36	11.90	12.00	14,409	-0.05(-0.41%)
Jan 11, 2021	12.03	12.45	11.90	12.05	7,178	-0.10(-0.85%)
Jan 08, 2021	12.21	12.36	12.11	12.15	2,800	-0.06(-0.47%)
Jan 07, 2021	11.90	12.86	11.90	12.21	4,733	-0.05(-0.41%)
Jan 06, 2021	12.55	12.80	12.17	12.26	1,906	+0.25(+2.12%)
Jan 05, 2021	11.70	12.30	11.70	12.01	2,546	+0.51(+4.39%)
Jan 04, 2021	11.36	11.88	11.36	11.50	27,796	+0.29(+2.54%)
Dec 31, 2020		11.21	11.21	11.21	31,351	+0.11(+0.95%)
Dec 30, 2020	11.36	11.49	10.68	11.11	31,351	-0.10(-0.89%)
Dec 29, 2020	11.50	11.50	11.12	11.21	26,427	+0.09(+0.81%)
Dec 28, 2020	11.46	11.46	11.03	11.12	7,268	-0.33(-2.88%)
Dec 24, 2020	11.20	11.93	11.20	11.45	2,500	+0.21(+1.87%)
Dec 23, 2020	11.86	11.86	11.21	11.24	16,042	-0.46(-3.93%)
Dec 22, 2020	12.69	12.69	11.55	11.70	4,854	+0.16(+1.39%)
Dec 21, 2020	11.26	11.89	11.26	11.54	4,146	-0.26(-2.20%)
Dec 18, 2020	12.25	12.79	11.51	11.80	17,000	-0.44(-3.59%)
Dec 17, 2020	12.00	12.70	11.87	12.24	79,407	+0.10(+0.82%)
Dec 16, 2020	11.80	12.14	11.68	12.14	27,540	+0.18(+1.51%)
Dec 15, 2020	12.30	12.30	11.27	11.96	48,340	-0.34(-2.76%)
Dec 14, 2020	11.85	12.35	11.85	12.30	22,253	+0.32(+2.67%)
Dec 11, 2020	11.97	12.49	11.97	11.98	11,700	-0.20(-1.64%)
Dec 10, 2020	12.58	12.79	12.09	12.18	31,872	-0.55(-4.32%)
Dec 09, 2020	13.01	13.01	12.66	12.73	8,612	+0.47(+3.83%)
Dec 08, 2020	12.24	12.26	12.23	12.26	17,550	+0.05(+0.41%)
Dec 07, 2020	13.20	13.20	12.21	12.21	34,759	-0.85(-6.51%)
Dec 04, 2020	13.31	13.41	12.98	13.06	37,800	-0.15(-1.14%)
Dec 03, 2020	12.92	13.31	12.92	13.21	11,203	+0.19(+1.46%)
Dec 02, 2020	13.15	13.30	13.01	13.02	23,314	-0.13(-0.99%)

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.