Opthea Ltd ADR (NQ: OPT )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	3.250	3.330	3.190	3.200	15,177	-0.02(-0.62%)
May 23, 2024	3.269	3.334	3.175	3.220	42,821	-0.05(-1.53%)
May 22, 2024	3.310	3.380	3.254	3.270	22,186	-0.12(-3.54%)
May 21, 2024	3.400	3.439	3.315	3.390	12,575	-0.07(-2.02%)
May 20, 2024	3.350	3.460	3.300	3.460	9,401	+0.05(+1.47%)
May 17, 2024	3.430	3.490	3.380	3.410	7,762	-0.17(-4.75%)
May 16, 2024	3.560	3.580	3.380	3.580	39,771	+0.00(+0.00%)
May 15, 2024	3.610	3.629	3.510	3.580	24,592	-0.03(-0.83%)
May 14, 2024	3.700	3.700	3.600	3.610	35,732	-0.06(-1.63%)
May 13, 2024	3.680	3.760	3.650	3.670	26,799	+0.05(+1.38%)
May 10, 2024	3.800	3.900	3.500	3.620	105,569	-0.18(-4.74%)
May 09, 2024	3.300	4.050	3.300	3.800	222,597	+0.51(+15.51%)
May 08, 2024	3.240	3.300	3.200	3.290	23,374	-0.05(-1.35%)
May 07, 2024	3.430	3.450	3.335	3.335	26,998	-0.11(-3.14%)
May 06, 2024	3.410	3.559	3.230	3.443	42,971	+0.03(+0.74%)
May 03, 2024	3.390	3.570	3.380	3.418	19,692	+0.10(+2.95%)
May 02, 2024	3.319	3.345	3.292	3.320	1,883	+0.03(+1.07%)
May 01, 2024	3.390	3.390	3.285	3.285	1,366	-0.05(-1.65%)
Apr 30, 2024	3.310	3.460	3.280	3.340	13,180	+0.07(+2.14%)
Apr 29, 2024	3.590	3.590	3.270	3.270	4,823	-0.13(-3.82%)
Apr 26, 2024	3.500	3.500	3.400	3.400	2,898	-0.23(-6.34%)
Apr 25, 2024	3.426	3.650	3.426	3.630	5,867	+0.20(+5.83%)
Apr 24, 2024	3.420	3.743	3.420	3.430	8,221	+0.07(+2.08%)
Apr 23, 2024	3.490	3.490	3.360	3.360	1,950	-0.02(-0.59%)
Apr 22, 2024	3.400	3.400	3.350	3.380	8,718	+0.08(+2.42%)
Apr 19, 2024	3.350	3.405	3.200	3.300	3,723	-0.10(-2.94%)
Apr 18, 2024	3.400	3.440	3.390	3.400	2,694	+0.00(+0.00%)
Apr 17, 2024	3.520	3.550	3.380	3.400	1,525	-0.14(-3.95%)
Apr 16, 2024	3.510	3.550	3.500	3.540	1,540	-0.02(-0.56%)
Apr 15, 2024	3.750	3.750	3.530	3.560	4,253	-0.24(-6.32%)
Apr 12, 2024	3.950	3.950	3.750	3.800	8,792	-0.10(-2.56%)
Apr 11, 2024	3.880	3.970	3.850	3.900	11,509	-0.01(-0.26%)
Apr 10, 2024	3.990	4.094	3.840	3.910	20,962	-0.14(-3.46%)
Apr 09, 2024	3.920	4.060	3.920	4.050	2,596	+0.30(+8.00%)
Apr 08, 2024	4.140	4.140	3.750	3.750	18,161	-0.25(-6.25%)
Apr 05, 2024	4.070	4.070	3.950	4.000	4,921	+0.10(+2.56%)
Apr 04, 2024	4.090	4.090	3.875	3.900	7,964	-0.05(-1.27%)
Apr 03, 2024	4.090	4.290	3.950	3.950	20,233	+0.00(+0.00%)
Apr 02, 2024	4.030	4.120	3.750	3.950	23,779	-0.19(-4.59%)

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.