Opthea Ltd ADR (NQ: OPT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021		9.230	9.230	9.230	120	+0.00(+0.00%)
Apr 29, 2021	9.230	9.230	9.230	9.230	631	+0.02(+0.22%)
Apr 28, 2021	9.210	9.210	9.210	9.210	151	+0.01(+0.11%)
Apr 27, 2021		9.200	9.200	9.200	63	+0.00(+0.00%)
Apr 26, 2021		9.200	9.200	9.200	168	+0.00(+0.00%)
Apr 23, 2021	9.700	9.700	9.200	9.200	1,600	+0.29(+3.25%)
Apr 22, 2021	9.070	9.070	8.910	8.910	651	-0.05(-0.56%)
Apr 21, 2021	9.400	9.400	8.900	8.960	2,022	-0.56(-5.88%)
Apr 20, 2021	9.151	9.521	9.010	9.520	6,294	+0.56(+6.25%)
Apr 19, 2021	8.960	8.960	8.960	8.960	573	-0.14(-1.54%)
Apr 16, 2021	9.680	9.680	9.100	9.100	1,300	+0.04(+0.39%)
Apr 15, 2021	9.065	9.065	9.065	9.065	1,064	-0.59(-6.07%)
Apr 14, 2021	9.354	10.18	9.354	9.650	5,513	-0.33(-3.31%)
Apr 13, 2021		9.980	9.980	9.980	156	+0.00(+0.00%)
Apr 12, 2021	9.980	9.980	9.980	9.980	316	+0.32(+3.31%)
Apr 09, 2021	10.01	10.01	9.660	9.660	900	-0.12(-1.23%)
Apr 08, 2021	9.990	10.19	9.688	9.780	1,632	+0.52(+5.62%)
Apr 07, 2021	9.410	9.410	9.260	9.260	2,224	-0.83(-8.18%)
Apr 06, 2021	10.09	10.09	10.09	10.09	143	+0.51(+5.27%)
Apr 05, 2021	9.750	10.19	9.580	9.580	7,885	-0.03(-0.26%)
Apr 01, 2021	9.525	9.605	9.525	9.605	1,100	+0.04(+0.37%)
Mar 31, 2021	9.400	9.650	9.400	9.570	1,928	+0.67(+7.53%)
Mar 30, 2021	8.900	9.672	8.900	8.900	16,125	-0.49(-5.22%)
Mar 29, 2021	9.100	9.390	9.100	9.390	297	+0.39(+4.33%)
Mar 26, 2021	9.300	9.600	9.000	9.000	12,800	-0.50(-5.26%)
Mar 25, 2021	9.650	9.650	9.460	9.500	8,143	-0.27(-2.76%)
Mar 24, 2021	10.13	10.19	9.770	9.770	887	-0.32(-3.17%)
Mar 23, 2021	10.17	10.39	9.980	10.09	8,393	-0.09(-0.88%)
Mar 22, 2021	9.820	10.18	9.742	10.18	821	+0.38(+3.88%)
Mar 19, 2021	9.480	9.800	9.480	9.800	2,200	-0.14(-1.41%)
Mar 18, 2021	9.810	10.19	9.800	9.940	7,504	-0.06(-0.60%)
Mar 17, 2021	10.23	10.28	9.940	10.00	11,350	-0.12(-1.19%)
Mar 16, 2021	10.23	10.49	10.12	10.12	7,744	-0.37(-3.53%)
Mar 15, 2021	10.41	10.80	9.960	10.49	35,669	+0.67(+6.82%)
Mar 12, 2021	9.680	9.970	9.585	9.820	19,600	+0.32(+3.37%)
Mar 11, 2021	9.050	9.700	9.050	9.500	6,713	+0.58(+6.50%)
Mar 10, 2021	9.020	9.020	8.895	8.920	2,068	-0.42(-4.50%)
Mar 09, 2021	9.160	9.340	8.920	9.340	3,903	+0.79(+9.24%)
Mar 08, 2021	9.210	9.210	8.450	8.550	59,664	-0.56(-6.16%)
Mar 05, 2021	9.420	9.421	8.980	9.111	7,500	-0.24(-2.56%)
Mar 04, 2021	10.00	10.00	9.340	9.350	8,114	-0.65(-6.50%)
Mar 03, 2021	10.05	10.07	10.00	10.00	1,348	-0.18(-1.77%)
Mar 02, 2021	9.840	10.19	9.840	10.18	2,212	+0.62(+6.49%)
Mar 01, 2021	9.360	9.790	9.360	9.560	9,870	+0.11(+1.16%)
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%)

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.