Opthea Ltd ADR (NQ: OPT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	3.160	3.160	3.080	3.110	7,555	-0.09(-2.81%)
May 30, 2023	3.270	3.366	3.200	3.200	9,906	-0.07(-2.14%)
May 26, 2023	3.350	3.360	3.270	3.270	4,027	-0.07(-2.10%)
May 25, 2023	3.360	3.360	3.340	3.340	3,659	-0.02(-0.60%)
May 24, 2023	3.360	3.360	3.360	3.360	1,160	-0.07(-2.04%)
May 23, 2023	3.470	3.480	3.390	3.430	3,271	-0.06(-1.72%)
May 22, 2023	3.640	3.640	3.470	3.490	12,973	-0.15(-4.12%)
May 19, 2023	3.710	3.710	3.640	3.640	8,762	-0.07(-1.89%)
May 18, 2023	3.790	3.790	3.710	3.710	3,405	-0.11(-2.88%)
May 17, 2023	3.730	3.880	3.700	3.820	24,095	+0.02(+0.53%)
May 16, 2023	3.750	3.800	3.750	3.800	7,392	+0.15(+4.25%)
May 15, 2023	3.730	3.730	3.600	3.645	1,938	-0.10(-2.54%)
May 12, 2023	3.740	3.740	3.740	3.740	239	-0.25(-6.27%)
May 10, 2023				3.990	21,938	+0.21(+5.54%)
May 09, 2023	3.850	3.850	3.730	3.780	6,721	-0.04(-1.17%)
May 08, 2023	3.830	3.895	3.790	3.825	3,302	+0.17(+4.51%)
May 05, 2023	3.620	3.780	3.620	3.660	4,061	+0.06(+1.67%)
May 04, 2023	3.660	3.765	3.580	3.600	3,615	-0.03(-0.83%)
May 03, 2023	3.700	3.700	3.588	3.630	2,877	-0.22(-5.59%)
May 02, 2023	3.960	3.960	3.845	3.845	5,403	-0.19(-4.61%)
May 01, 2023	4.260	4.420	4.000	4.031	40,250	-0.18(-4.37%)
Apr 28, 2023	3.930	4.387	3.930	4.215	7,621	+0.26(+6.57%)
Apr 27, 2023	3.890	4.072	3.860	3.955	4,230	+0.12(+3.00%)
Apr 26, 2023	3.680	3.840	3.630	3.840	2,999	+0.32(+9.08%)
Apr 25, 2023	3.490	3.530	3.490	3.520	4,697	+0.04(+1.00%)
Apr 24, 2023	3.514	3.514	3.400	3.485	846	-0.16(-4.26%)
Apr 21, 2023	3.620	3.650	3.520	3.640	1,203	+0.02(+0.55%)
Apr 20, 2023	3.550	3.670	3.400	3.620	5,378	+0.07(+1.98%)
Apr 19, 2023	3.460	3.577	3.460	3.550	3,550	+0.19(+5.65%)
Apr 18, 2023	3.600	3.600	3.350	3.360	13,558	-0.24(-6.67%)
Apr 17, 2023	3.700	4.007	3.580	3.600	35,044	+0.28(+8.43%)
Apr 14, 2023	3.470	3.480	3.250	3.320	8,564	-0.24(-6.74%)
Apr 13, 2023	3.380	3.560	3.248	3.560	6,369	+0.10(+2.89%)
Apr 12, 2023	3.572	3.572	3.460	3.460	2,715	-0.12(-3.35%)
Apr 11, 2023	3.600	3.640	3.570	3.580	3,438	+0.00(+0.00%)
Apr 10, 2023	3.720	3.795	3.580	3.580	2,431	+0.03(+0.85%)
Apr 06, 2023	3.840	3.840	3.490	3.550	9,587	+0.02(+0.57%)
Apr 05, 2023	3.740	3.740	3.510	3.530	24,263	-0.17(-4.59%)
Apr 04, 2023	3.690	3.785	3.550	3.700	117,000	+0.08(+2.21%)
Apr 03, 2023	3.840	3.980	3.620	3.620	30,370	-0.33(-8.35%)
Mar 31, 2023	3.910	3.963	3.910	3.950	5,845	+0.02(+0.51%)
Mar 30, 2023	4.000	4.000	3.930	3.930	11,981	-0.10(-2.48%)
Mar 29, 2023	4.100	4.100	3.990	4.030	7,778	-0.14(-3.36%)
Mar 28, 2023	4.170	4.170	4.170	4.170	629	+0.00(+0.00%)
Mar 27, 2023	4.270	4.270	4.140	4.170	2,079	-0.03(-0.72%)
Mar 22, 2023				4.200	318	+0.00(+0.00%)
Mar 21, 2023	4.400	4.400	4.185	4.200	1,286	-0.18(-4.11%)
Mar 20, 2023	4.840	4.840	4.380	4.380	320	+0.06(+1.39%)
Mar 17, 2023	4.650	4.650	4.320	4.320	2,803	-0.31(-6.70%)
Mar 16, 2023	4.580	4.650	4.580	4.630	2,400	-0.25(-5.12%)
Mar 15, 2023	4.610	4.880	4.595	4.880	5,735	+0.30(+6.55%)
Mar 14, 2023	4.750	4.750	4.570	4.580	828	-0.21(-4.38%)
Mar 13, 2023	4.790	4.790	4.790	4.790	344	-0.06(-1.24%)
Mar 10, 2023	4.850	4.850	4.850	4.850	380	+0.23(+4.98%)
Mar 09, 2023	4.480	4.640	4.480	4.620	979	+0.14(+3.12%)
Mar 08, 2023	4.480	4.480	4.480	4.480	7,161	-0.06(-1.32%)
Mar 07, 2023	4.540	4.540	4.540	4.540	1,427	-0.06(-1.30%)
Mar 03, 2023				4.600	2,038	+0.01(+0.21%)
Mar 02, 2023	4.410	4.600	4.410	4.590	5,147	+0.19(+4.33%)

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.