Opthea Ltd ADR (NQ: OPT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	3.360	3.650	3.340	3.650	56,113	+0.04(+1.11%)
Feb 28, 2024	3.580	3.682	3.580	3.610	12,428	+0.08(+2.27%)
Feb 27, 2024	3.490	3.704	3.490	3.530	19,048	+0.26(+7.95%)
Feb 26, 2024	3.400	3.400	3.220	3.270	28,234	-0.16(-4.66%)
Feb 23, 2024	3.210	3.995	3.210	3.430	84,410	+0.20(+6.19%)
Feb 22, 2024	3.420	3.420	3.000	3.230	21,957	-0.08(-2.56%)
Feb 21, 2024	3.150	3.660	2.970	3.315	131,154	+0.29(+9.41%)
Feb 20, 2024	3.130	3.140	2.960	3.030	33,323	+0.07(+2.36%)
Feb 16, 2024	2.880	3.100	2.880	2.960	19,620	+0.08(+2.78%)
Feb 15, 2024	2.900	3.000	2.860	2.880	13,204	-0.04(-1.20%)
Feb 14, 2024	2.940	3.080	2.830	2.915	8,940	-0.02(-0.85%)
Feb 13, 2024	2.850	3.070	2.850	2.940	3,913	-0.08(-2.65%)
Feb 12, 2024	2.890	3.090	2.890	3.020	9,745	+0.14(+4.86%)
Feb 09, 2024	2.910	2.950	2.800	2.880	14,709	-0.02(-0.69%)
Feb 08, 2024	2.950	2.950	2.780	2.900	11,937	-0.05(-1.69%)
Feb 07, 2024	3.000	3.000	2.810	2.950	19,901	-0.06(-1.99%)
Feb 06, 2024	3.070	3.120	2.970	3.010	61,387	-0.12(-3.83%)
Feb 05, 2024	3.000	3.400	2.910	3.130	71,441	+0.33(+11.79%)
Feb 02, 2024	3.090	3.100	2.790	2.800	77,458	+0.04(+1.45%)
Feb 01, 2024	2.690	2.874	2.610	2.760	25,714	+0.05(+1.85%)
Jan 31, 2024	2.610	2.880	2.570	2.710	30,844	+0.12(+4.63%)
Jan 30, 2024	2.500	2.640	2.500	2.590	12,796	+0.05(+1.97%)
Jan 29, 2024	2.690	2.690	2.540	2.540	8,140	-0.15(-5.58%)
Jan 26, 2024	2.630	2.840	2.610	2.690	22,629	+0.06(+2.28%)
Jan 25, 2024	2.660	2.740	2.610	2.630	6,660	-0.00(-0.19%)
Jan 24, 2024	2.600	2.663	2.570	2.635	6,182	-0.06(-2.04%)
Jan 23, 2024	2.730	2.762	2.375	2.690	63,192	-0.10(-3.58%)
Jan 22, 2024	2.850	2.910	2.727	2.790	19,231	+0.02(+0.72%)
Jan 19, 2024	2.685	2.800	2.685	2.770	10,337	+0.01(+0.36%)
Jan 18, 2024	2.450	2.985	2.450	2.760	186,258	+0.16(+6.15%)
Jan 17, 2024	2.750	2.750	2.564	2.600	5,354	-0.15(-5.45%)
Jan 16, 2024	2.750	2.880	2.750	2.750	6,408	-0.14(-4.84%)
Jan 12, 2024	2.750	2.968	2.750	2.890	8,837	+0.04(+1.58%)
Jan 11, 2024	2.920	2.920	2.750	2.845	17,366	-0.07(-2.57%)
Jan 10, 2024	2.810	2.990	2.720	2.920	16,412	-0.09(-2.99%)
Jan 09, 2024	2.970	3.100	2.960	3.010	8,166	-0.09(-2.90%)
Jan 08, 2024	3.110	3.110	3.020	3.100	11,438	-0.01(-0.45%)
Jan 05, 2024	2.840	3.170	2.790	3.114	54,185	+0.15(+5.21%)
Jan 04, 2024	2.970	3.010	2.920	2.960	25,023	-0.05(-1.66%)
Jan 03, 2024	3.020	3.030	2.910	3.010	15,973	+0.02(+0.67%)
Jan 02, 2024	2.970	3.100	2.950	2.990	52,603	+0.04(+1.36%)
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%)

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.