Opthea Ltd ADR (NQ: OPT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	6.050	6.050	5.490	5.650	1,104	-0.47(-7.68%)
Feb 25, 2022	5.620	6.180	5.920	6.120	3,604	+0.62(+11.27%)
Feb 24, 2022	5.500	5.500	5.500	5.500	3,366	-0.60(-9.84%)
Feb 23, 2022	6.250	6.250	5.900	6.100	13,652	+0.03(+0.49%)
Feb 22, 2022	5.870	6.071	5.870	6.070	896	+0.18(+3.06%)
Feb 18, 2022				5.890	0	-0.12(-2.00%)
Feb 17, 2022	6.010	6.010	6.010	6.010	223	-0.04(-0.66%)
Feb 16, 2022	6.070	6.090	6.050	6.050	870	-0.19(-3.04%)
Feb 15, 2022	6.160	6.285	6.090	6.240	2,108	+0.13(+2.13%)
Feb 14, 2022	6.650	6.650	6.110	6.110	2,836	-0.53(-8.05%)
Feb 11, 2022	6.700	6.780	6.566	6.645	10,342	-0.36(-5.07%)
Feb 10, 2022	6.630	7.110	6.630	7.000	22,789	+0.35(+5.26%)
Feb 09, 2022	6.650	6.650	6.650	6.650	570	+0.06(+0.83%)
Feb 08, 2022	6.590	6.600	6.340	6.595	4,854	+0.09(+1.46%)
Feb 07, 2022	6.500	6.500	6.230	6.500	13,980	+0.10(+1.56%)
Feb 04, 2022	6.330	6.442	6.090	6.400	11,186	+0.04(+0.63%)
Feb 03, 2022	6.240			6.360	3,622	-0.12(-1.85%)
Feb 02, 2022	6.600	6.910	6.480	6.480	13,474	-0.19(-2.85%)
Feb 01, 2022	6.740	6.740	6.660	6.670	1,721	+0.10(+1.52%)
Jan 31, 2022	6.520	6.610	6.520	6.570	2,952	+0.05(+0.77%)
Jan 28, 2022	6.980	7.120	6.475	6.520	23,322	-0.58(-8.17%)
Jan 27, 2022	7.010	7.170	6.583	7.100	38,246	+0.00(+0.00%)
Jan 26, 2022	7.504	7.504	7.100	7.100	8,388	-0.01(-0.14%)
Jan 25, 2022	7.120	7.120	7.080	7.110	6,320	+0.00(+0.00%)
Jan 24, 2022	7.130	7.182	7.100	7.110	6,996	+0.01(+0.14%)
Jan 21, 2022	7.140	7.140	7.100	7.100	1,293	-0.07(-0.98%)
Jan 20, 2022	7.300	7.310	7.100	7.170	1,389	-0.19(-2.58%)
Jan 19, 2022	7.120	7.520	7.120	7.360	980	+0.26(+3.66%)
Jan 18, 2022	7.440	7.440	7.100	7.100	1,446	-0.45(-5.96%)
Jan 14, 2022				7.550	0	+0.00(+0.00%)
Jan 13, 2022	7.510	7.560	7.350	7.550	22,901	+0.12(+1.62%)
Jan 12, 2022	7.420	7.430	7.100	7.430	6,204	+0.12(+1.64%)
Jan 11, 2022	7.530	7.530	7.310	7.310	1,279	-0.19(-2.53%)
Jan 10, 2022	7.510	7.534	7.500	7.500	3,312	-0.00(-0.06%)
Jan 07, 2022	7.500	7.504	7.500	7.504	2,946	+0.00(+0.06%)
Jan 06, 2022	7.520	7.545	7.500	7.500	4,412	-0.00(-0.01%)
Jan 05, 2022	7.500	7.501	7.500	7.501	711	-0.10(-1.30%)
Jan 04, 2022	7.590	7.600	7.550	7.600	1,150	+0.05(+0.73%)
Dec 31, 2021		7.545	7.545	7.545	43	-0.11(-1.37%)
Dec 30, 2021	7.670	7.680	7.540	7.650	6,720	+0.15(+2.00%)
Dec 29, 2021	7.590	7.590	7.500	7.500	14,226	-0.01(-0.20%)
Dec 28, 2021	7.590	7.590	7.500	7.515	2,754	-0.08(-0.99%)
Dec 27, 2021	7.580	7.680	7.580	7.590	1,276	+0.17(+2.29%)
Dec 23, 2021	7.200	7.560	7.200	7.420	5,419	-0.12(-1.59%)
Dec 22, 2021	7.500	7.570	7.270	7.540	7,441	+0.42(+5.97%)
Dec 20, 2021		7.115	7.115	7.115	91	-0.12(-1.59%)
Dec 17, 2021	7.280	7.490	7.050	7.230	2,014	+0.18(+2.55%)
Dec 16, 2021	7.000	7.170	7.000	7.050	986	-0.01(-0.14%)
Dec 15, 2021	7.000	7.060	7.000	7.060	2,986	-0.07(-0.98%)
Dec 13, 2021		7.130	7.130	7.130	240	-0.09(-1.31%)
Dec 10, 2021	7.000	7.589	7.000	7.225	3,203	+0.26(+3.81%)
Dec 09, 2021	6.700	7.065	6.700	6.960	2,083	+0.41(+6.26%)
Dec 08, 2021	6.710	6.710	6.550	6.550	646	-0.01(-0.15%)
Dec 07, 2021	6.290	6.560	6.290	6.560	63,870	+0.28(+4.38%)
Dec 06, 2021	6.200	6.510	6.100	6.285	2,476	+0.08(+1.37%)
Dec 03, 2021	6.320	6.320	6.200	6.200	1,080	-0.16(-2.52%)
Dec 02, 2021	6.200	6.600	6.200	6.360	12,946	-0.03(-0.47%)

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.