NasdaqGS - Delayed Quote USD

Opthea Limited (OPT)

Compare
5.07
+0.06
+(1.20%)
At close: January 29 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20254.925.254.925.075.0713,900
Jan 28, 20254.985.064.905.005.0078,400
Jan 27, 20254.985.204.624.774.7799,800
Jan 24, 20254.814.984.664.894.89116,300
Jan 23, 20254.804.804.554.604.6051,800
Jan 22, 20254.354.614.354.414.4159,800
Jan 21, 20253.964.413.964.414.4131,800
Jan 17, 20253.894.043.863.893.8916,600
Jan 16, 20253.603.823.603.743.746,800
Jan 15, 20253.853.853.593.593.5953,000
Jan 14, 20253.653.893.653.823.8232,200
Jan 13, 20253.693.693.503.583.5837,200
Jan 10, 20253.793.993.483.523.5233,700
Jan 8, 20253.943.963.733.733.7331,200
Jan 7, 20253.763.993.763.853.8516,400
Jan 6, 20253.803.813.673.693.6920,600
Jan 3, 20253.743.793.723.763.766,900
Jan 2, 20253.903.903.533.683.6811,800
Dec 31, 20243.754.003.743.933.9320,600
Dec 30, 20243.743.873.543.873.8731,700
Dec 27, 20243.733.913.733.913.918,900
Dec 26, 20243.633.633.603.603.60900
Dec 24, 20243.543.633.543.633.633,000
Dec 23, 20243.353.613.353.613.617,500
Dec 20, 20243.233.533.233.343.3415,200
Dec 19, 20243.233.323.153.233.235,900
Dec 18, 20243.373.393.163.163.164,700
Dec 17, 20243.303.353.153.273.274,700
Dec 16, 20243.163.353.163.343.3414,200
Dec 13, 20243.263.273.143.253.257,000
Dec 12, 20243.353.493.233.303.3011,300
Dec 11, 20243.603.603.403.493.498,200
Dec 10, 20243.613.643.593.613.613,700
Dec 9, 20243.683.683.613.653.658,900
Dec 6, 20243.643.783.583.713.7116,600
Dec 5, 20243.683.723.593.653.652,200
Dec 4, 20243.733.733.583.613.6114,000
Dec 3, 20243.733.863.653.773.7710,900
Dec 2, 20243.853.853.583.713.7115,500
Nov 29, 20243.313.693.313.693.6923,000
Nov 27, 20243.343.343.313.333.337,800
Nov 26, 20243.193.313.173.273.2756,800
Nov 25, 20243.203.203.143.163.1611,600
Nov 22, 20243.093.223.093.163.164,300
Nov 21, 20243.323.323.103.133.1314,300
Nov 20, 20243.323.373.263.283.2819,700
Nov 19, 20243.363.363.223.263.2610,500
Nov 18, 20243.383.423.233.263.2612,200
Nov 15, 20243.263.323.143.243.2433,700
Nov 14, 20243.833.833.293.383.38225,200
Nov 13, 20244.184.183.703.743.7457,000
Nov 12, 20244.154.174.094.134.1320,200
Nov 11, 20244.264.304.114.204.2030,200
Nov 8, 20244.124.184.014.114.1130,100
Nov 7, 20244.164.274.044.044.0423,600
Nov 6, 20244.174.304.154.184.1812,600
Nov 5, 20244.224.244.194.194.194,200
Nov 4, 20244.344.414.214.214.214,700
Nov 1, 20244.454.454.274.344.3410,700
Oct 31, 20244.484.484.214.364.3627,000
Oct 30, 20244.554.604.354.364.3621,300
Oct 29, 20244.514.604.444.584.5814,400
Oct 28, 20244.444.574.304.484.4837,200
Oct 25, 20244.194.284.124.174.17111,100
Oct 24, 20244.574.574.134.204.2064,700
Oct 23, 20244.494.544.424.544.545,100
Oct 22, 20244.844.844.204.464.4632,500
Oct 21, 20245.065.124.924.984.9814,700
Oct 18, 20245.075.154.984.994.995,100
Oct 17, 20245.085.234.975.035.0316,500
Oct 16, 20244.975.154.945.085.0824,800
Oct 15, 20244.954.954.864.914.9111,600
Oct 14, 20245.385.454.704.904.9040,900
Oct 11, 20244.755.254.755.135.1368,900
Oct 10, 20244.724.784.584.704.7021,000
Oct 9, 20244.694.764.594.714.7126,100
Oct 8, 20244.744.784.554.624.6239,100
Oct 7, 20244.604.714.484.714.7151,500
Oct 4, 20244.524.594.484.484.4836,700
Oct 3, 20244.704.734.334.464.4641,400
Oct 2, 20244.914.914.534.604.6057,800
Oct 1, 20244.154.724.084.634.63132,800
Sep 30, 20243.874.163.874.074.0747,100
Sep 27, 20244.074.143.593.973.9746,100
Sep 26, 20244.164.304.004.004.0034,000
Sep 25, 20243.894.223.894.124.1218,300
Sep 24, 20244.064.063.823.893.8919,800
Sep 23, 20244.124.163.893.903.9063,000
Sep 20, 20243.954.053.843.973.9736,600
Sep 19, 20243.693.863.673.863.8618,400
Sep 18, 20243.583.693.453.503.5026,600
Sep 17, 20243.323.413.323.413.416,600
Sep 16, 20243.303.493.223.333.3320,500
Sep 13, 20243.123.273.123.153.154,600
Sep 12, 20243.153.153.103.153.155,200
Sep 11, 20243.093.133.033.103.109,900
Sep 10, 20243.193.192.973.063.0614,700
Sep 9, 20242.963.152.953.143.1426,400
Sep 6, 20243.103.102.842.892.8915,100
Sep 5, 20242.893.022.882.982.9812,000
Sep 4, 20242.873.042.872.892.8910,400
Sep 3, 20243.133.142.842.912.918,100
Aug 30, 20243.113.133.023.093.097,000
Aug 29, 20243.103.203.023.033.036,800
Aug 28, 20242.943.002.942.962.962,800
Aug 27, 20242.942.962.932.942.942,000
Aug 26, 20242.862.982.862.972.972,900
Aug 23, 20242.952.952.792.872.877,200
Aug 22, 20242.932.982.862.942.9411,700
Aug 21, 20242.772.852.752.852.8514,900
Aug 20, 20242.692.722.622.622.6212,800
Aug 19, 20242.652.752.612.742.7425,000
Aug 16, 20242.522.692.512.572.5716,500
Aug 15, 20242.362.482.362.422.4210,600
Aug 14, 20242.292.452.272.312.3111,400
Aug 13, 20242.302.302.212.222.229,000
Aug 12, 20242.302.302.212.242.2413,500
Aug 9, 20242.222.302.162.282.2824,500
Aug 8, 20242.242.242.122.222.2214,300
Aug 7, 20242.282.282.132.162.1621,400
Aug 6, 20242.252.332.052.212.2117,600
Aug 5, 20242.152.152.072.082.0814,700
Aug 2, 20242.272.332.152.252.2519,600
Aug 1, 20242.272.382.202.232.238,000
Jul 31, 20242.232.322.162.272.2716,900
Jul 30, 20242.182.242.172.222.2216,000
Jul 29, 20242.232.252.182.252.2519,000
Jul 26, 20242.152.272.152.242.2414,500
Jul 25, 20242.252.252.142.202.2010,500
Jul 24, 20242.152.262.152.262.263,200
Jul 23, 20242.102.152.022.122.1223,700
Jul 22, 20242.142.262.062.092.0916,200
Jul 19, 20242.142.162.102.122.129,200
Jul 18, 20242.082.172.072.072.0715,900
Jul 17, 20242.132.162.062.072.0724,400
Jul 16, 20242.162.202.052.132.1318,300
Jul 15, 20242.032.192.032.092.099,200
Jul 12, 20242.052.072.012.012.0121,200
Jul 11, 20242.082.081.981.981.989,900
Jul 10, 20241.962.011.921.981.987,600
Jul 9, 20241.901.991.901.991.996,300
Jul 8, 20241.951.971.901.961.965,800
Jul 5, 20241.901.931.891.891.897,200
Jul 3, 20241.881.911.851.891.8911,600
Jul 2, 20241.861.981.861.911.9126,000
Jul 1, 20241.972.031.891.901.9029,000
Jun 28, 20241.991.991.891.931.936,700
Jun 27, 20241.892.001.791.861.8636,000
Jun 26, 20241.972.271.841.881.8866,700
Jun 25, 20241.931.961.931.931.9325,900
Jun 24, 20242.032.031.901.931.9315,800
Jun 21, 20242.032.032.002.002.006,600
Jun 20, 20241.932.101.922.042.0461,900
Jun 18, 20241.901.931.861.871.8722,600
Jun 17, 20241.972.071.821.891.8924,800
Jun 14, 20242.542.821.951.961.9695,900
Jun 13, 20242.502.502.502.502.50-
Jun 12, 20242.502.502.502.502.50-
Jun 11, 20242.502.502.502.502.50-
Jun 10, 20242.502.502.502.502.50-
Jun 7, 20242.502.502.502.502.50-
Jun 6, 20242.572.622.502.502.5011,700
Jun 5, 20242.752.842.582.582.5819,600
Jun 4, 20242.722.722.462.522.5230,800
Jun 3, 20242.862.862.542.662.6620,900
May 31, 20242.702.942.702.842.8416,500
May 30, 20242.973.002.672.832.8320,000
May 29, 20243.153.153.003.003.0033,600
May 28, 20243.253.283.053.133.1328,300
May 24, 20243.253.333.193.203.2015,200
May 23, 20243.273.333.173.223.2242,800
May 22, 20243.313.383.253.273.2722,200
May 21, 20243.403.443.323.393.3912,600
May 20, 20243.353.463.303.463.469,400
May 17, 20243.433.493.383.413.417,800
May 16, 20243.563.583.383.583.5839,700
May 15, 20243.613.633.513.583.5824,600
May 14, 20243.703.703.603.613.6135,700
May 13, 20243.683.763.653.673.6726,800
May 10, 20243.803.903.503.623.62105,600
May 9, 20243.304.053.303.803.80222,600
May 8, 20243.243.303.203.293.2923,400
May 7, 20243.433.453.343.343.3427,000
May 6, 20243.413.563.233.443.4443,000
May 3, 20243.393.573.383.423.4219,700
May 2, 20243.323.353.293.323.321,900
May 1, 20243.393.393.293.293.291,400
Apr 30, 20243.313.463.283.343.3413,200
Apr 29, 20243.593.593.273.273.274,800
Apr 26, 20243.503.503.403.403.402,900
Apr 25, 20243.433.653.433.633.635,900
Apr 24, 20243.423.743.423.433.438,200
Apr 23, 20243.493.493.363.363.362,000
Apr 22, 20243.393.403.353.383.388,700
Apr 19, 20243.353.403.203.303.303,700
Apr 18, 20243.403.443.393.403.402,700
Apr 17, 20243.523.553.383.403.401,500
Apr 16, 20243.513.553.503.543.541,500
Apr 15, 20243.753.753.533.563.564,200
Apr 12, 20243.953.953.753.803.808,800
Apr 11, 20243.883.973.853.903.9011,500
Apr 10, 20243.994.093.843.913.9121,000
Apr 9, 20243.924.063.924.054.052,600
Apr 8, 20244.144.143.753.753.7518,200
Apr 5, 20244.074.073.954.004.004,900
Apr 4, 20244.094.093.883.903.909,000
Apr 3, 20244.094.293.953.953.9520,200
Apr 2, 20244.034.123.753.953.9523,800
Apr 1, 20244.404.404.014.144.1435,000
Mar 28, 20244.384.383.844.114.1110,900
Mar 27, 20243.893.923.843.913.915,100
Mar 26, 20243.953.953.713.713.719,000
Mar 25, 20243.783.873.493.703.7027,700
Mar 22, 20243.533.803.533.783.7844,000
Mar 21, 20243.423.893.403.483.4846,900
Mar 20, 20243.203.583.203.463.4617,000
Mar 19, 20243.403.403.273.393.394,800
Mar 18, 20243.453.453.383.393.396,400
Mar 15, 20243.453.473.203.453.4574,300
Mar 14, 20243.403.533.403.503.502,800
Mar 13, 20243.403.403.193.353.3514,500
Mar 12, 20243.383.483.313.333.336,600
Mar 11, 20243.423.473.333.393.3920,800
Mar 8, 20243.493.493.333.333.333,700
Mar 7, 20243.333.473.333.353.352,000
Mar 6, 20243.343.413.193.213.2117,800
Mar 5, 20243.443.472.983.473.4730,600
Mar 4, 20243.453.523.383.413.4118,200
Mar 1, 20243.553.733.293.523.524,500
Feb 29, 20243.363.653.343.653.6556,100
Feb 28, 20243.583.683.583.613.6112,400
Feb 27, 20243.493.703.493.533.5319,000
Feb 26, 20243.403.403.223.273.2728,200
Feb 23, 20243.213.993.213.433.4384,400
Feb 22, 20243.423.423.003.233.2322,000
Feb 21, 20243.153.662.973.323.32131,200
Feb 20, 20243.133.142.963.033.0333,300
Feb 16, 20242.883.102.882.962.9619,600
Feb 15, 20242.903.002.862.882.8813,200
Feb 14, 20242.943.082.832.912.918,900
Feb 13, 20242.853.072.852.942.943,900
Feb 12, 20242.893.092.893.023.029,700
Feb 9, 20242.912.952.802.882.8814,700
Feb 8, 20242.952.952.782.902.9011,900
Feb 7, 20243.003.002.812.952.9519,900
Feb 6, 20243.073.122.973.013.0161,400
Feb 5, 20243.003.402.913.133.1371,400
Feb 2, 20243.093.102.792.802.8077,500
Feb 1, 20242.692.872.612.762.7625,700
Jan 31, 20242.612.882.572.712.7130,800
Jan 30, 20242.502.642.502.592.5912,800

Related Tickers

IMM.AX Immutep Limited
0.3500
+2.94%
 
OCS Oculis Holding AG
22.15
-0.81%
 
LTP.AX LTR PHARMA FPO [LTP]
0.7750
-1.90%
 
IMMP Immutep Limited
2.0500
+4.59%
 
NBTX Nanobiotix S.A.
3.4600
+3.59%
 
PLRZ Polyrizon Ltd.
1.3000
-9.09%
 
CU6.AX Clarity Pharmaceuticals Ltd
3.7400
-7.65%
 
LENZ LENZ Therapeutics, Inc.
25.18
-4.08%
 
CNTA Centessa Pharmaceuticals plc
16.96
+2.23%
 
INVA Innoviva, Inc.
18.89
+0.53%