Australia markets closed

Opthea Limited (OPT)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
3.3000-0.1500 (-4.35%)
At close: 04:00PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243.35003.40503.20003.30003.30003,700
18 Apr 20243.40003.44003.39003.40003.40002,700
17 Apr 20243.52003.55003.38003.40003.40001,500
16 Apr 20243.51003.55003.50003.54003.54001,500
15 Apr 20243.75003.75003.53003.56003.56004,200
12 Apr 20243.95003.95003.75003.80003.80008,800
11 Apr 20243.88003.97003.85003.90003.900011,500
10 Apr 20243.99004.09403.84003.91003.910021,000
09 Apr 20243.92004.06003.92004.05004.05002,600
08 Apr 20244.14004.14003.75003.75003.750018,200
05 Apr 20244.07004.07003.95004.00004.00004,900
04 Apr 20244.09004.09003.87503.90003.90009,000
03 Apr 20244.09004.29003.95003.95003.950020,200
02 Apr 20244.03004.12003.75003.95003.950023,800
01 Apr 20244.40004.40004.01004.14004.140035,000
28 Mar 20244.38004.38003.84004.11004.110010,900
27 Mar 20243.89503.92003.84003.91003.91005,100
26 Mar 20243.95503.95503.71003.71003.71009,000
25 Mar 20243.78003.87003.49403.70003.700027,700
22 Mar 20243.53003.80003.53003.78003.780044,000
21 Mar 20243.42003.88903.40003.48003.480046,900
20 Mar 20243.20003.58003.20003.46003.460017,000
19 Mar 20243.40003.40003.27003.39003.39004,800
18 Mar 20243.45003.45003.38003.39003.39006,400
15 Mar 20243.45003.47003.20003.45003.450074,300
14 Mar 20243.40003.53003.40003.50003.50002,800
13 Mar 20243.40003.40003.19003.35003.350014,500
12 Mar 20243.38003.48003.31003.33003.33006,600
11 Mar 20243.42003.47003.33003.39003.390020,800
08 Mar 20243.49003.49003.33003.33003.33003,700
07 Mar 20243.33003.47003.33003.35003.35002,000
06 Mar 20243.34103.40603.18703.21003.210017,800
05 Mar 20243.44003.47002.98003.47003.470030,600
04 Mar 20243.45003.52003.38003.41003.410018,200
01 Mar 20243.55003.73003.29003.52003.52004,500
29 Feb 20243.36003.65003.34003.65003.650056,100
28 Feb 20243.58003.68203.58003.61003.610012,400
27 Feb 20243.49003.70403.49003.53003.530019,000
26 Feb 20243.40003.40003.22003.27003.270028,200
23 Feb 20243.21003.99503.21003.43003.430084,400
22 Feb 20243.42003.42003.00003.23003.230022,000
21 Feb 20243.15003.66002.97003.31503.3150131,200
20 Feb 20243.13003.14002.96003.03003.030033,300
16 Feb 20242.88003.10002.88002.96002.960019,600
15 Feb 20242.90303.00002.86002.88002.880013,200
14 Feb 20242.94003.08002.83002.91502.91508,900
13 Feb 20242.85003.07002.85002.94002.94003,900
12 Feb 20242.89003.09002.89003.02003.02009,700
09 Feb 20242.91002.95002.80002.88002.880014,700
08 Feb 20242.95002.95002.78002.90002.900011,900
07 Feb 20243.00003.00002.81002.95002.950019,900
06 Feb 20243.07003.12002.97003.01003.010061,400
05 Feb 20243.00003.40002.91003.13003.130071,400
02 Feb 20243.09003.10002.79002.80002.800077,500
01 Feb 20242.69002.87402.61002.76002.760025,700
31 Jan 20242.61002.88002.57002.71002.710030,800
30 Jan 20242.50002.64002.50002.59002.590012,800
29 Jan 20242.69002.69002.54002.54002.54008,100
26 Jan 20242.63002.84002.61002.69002.690022,600
25 Jan 20242.66002.74002.61002.63002.63006,700
24 Jan 20242.60002.66302.57002.63502.63506,200
23 Jan 20242.73002.76202.37502.69002.690063,200
22 Jan 20242.85002.91002.72702.79002.790019,200
19 Jan 20242.68502.80002.68502.77002.770010,300
18 Jan 20242.45002.98502.45002.76002.7600186,300
17 Jan 20242.75002.75002.56402.60002.60005,400
16 Jan 20242.75002.88002.75002.75002.75006,400
12 Jan 20242.75002.96802.75002.89002.89008,800
11 Jan 20242.92002.92002.75002.84502.845017,400
10 Jan 20242.81402.99002.72002.92002.920016,400
09 Jan 20242.97003.10002.96003.01003.01008,200
08 Jan 20243.11003.11003.02003.10003.100011,400
05 Jan 20242.84003.17002.79003.11403.114054,200
04 Jan 20242.97003.01002.92002.96002.960025,000
03 Jan 20243.02003.03002.91003.01003.010016,000
02 Jan 20242.97003.10002.95002.99002.990052,600
29 Dec 20232.91002.99002.91002.95002.950028,000
28 Dec 20232.94003.00002.86002.92302.923068,000
27 Dec 20233.02003.08002.61002.99002.9900752,400
26 Dec 20232.42002.61002.37002.52002.520020,100
22 Dec 20232.55002.57502.40002.42502.42506,100
21 Dec 20232.58002.81502.54002.57002.57006,000
20 Dec 20232.40002.69002.40002.69002.690033,300
19 Dec 20232.59902.60002.38502.39002.39007,400
18 Dec 20232.75002.76002.52002.56502.565036,100
15 Dec 20232.59002.59002.44002.52002.52001,600
14 Dec 20232.44702.53002.43002.53002.53009,500
13 Dec 20232.40002.41702.40002.40002.40002,200
12 Dec 20232.40002.52002.34002.45002.45004,700
11 Dec 20232.34202.38002.34202.38002.38001,700
08 Dec 20232.69002.69002.59502.59502.59501,500
07 Dec 20232.97002.97002.50002.58502.58507,400
06 Dec 20232.58002.65002.51002.63002.63004,900
05 Dec 20232.48002.64002.47302.57902.579026,200
04 Dec 20232.42602.59002.42602.59002.59005,900
01 Dec 20232.48002.48002.40002.44002.440021,700
30 Nov 20232.36002.75502.35002.57002.570024,500
29 Nov 20232.32502.36002.32002.32002.32003,800
28 Nov 20232.27502.35002.20002.35002.35006,100
27 Nov 20232.11002.22002.03602.21002.21007,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...