Dark

OPHT
IVERIC bio Inc
stock NASDAQ

Inactive

Apr 16, 2019

1.39USD-0.714%(-0.01)303,859

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-04-16	1.4400	1.4800	1.3900	1.3900	-0.714%	303,859	0.000%
2019-04-15	1.4400	1.4806	1.4000	1.4000	-3.448%	161,433	-0.714%
2019-04-12	1.4400	1.5400	1.3800	1.4500	+0.694%	558,587	-4.138%
2019-04-11	1.4100	1.4400	1.4002	1.4400	+2.128%	369,798	-3.472%
2019-04-10	1.4300	1.4400	1.4000	1.4100	-1.399%	72,268	-1.418%
2019-04-09	1.4700	1.5000	1.4100	1.4300	-3.378%	156,718	-2.797%
2019-04-08	1.4400	1.5134	1.4000	1.4800	+4.965%	315,343	-6.081%
2019-04-05	1.4100	1.4400	1.4000	1.4100	+1.439%	98,591	-1.418%
2019-04-04	1.4100	1.4500	1.3900	1.3900	-1.418%	255,411	0.000%
2019-04-03	1.4500	1.4600	1.4000	1.4100	-1.399%	85,085	-1.418%
2019-04-02	1.4100	1.4500	1.3800	1.4300	+0.704%	121,500	-2.797%
2019-04-01	1.4300	1.4500	1.4000	1.4200	+0.709%	101,038	-2.113%
2019-03-29	1.4300	1.4700	1.4000	1.4100	-1.399%	53,513	-1.418%
2019-03-28	1.4200	1.4727	1.4100	1.4300	+0.704%	77,509	-2.797%
2019-03-27	1.4400	1.4550	1.4100	1.4200	-0.699%	136,386	-2.113%
2019-03-26	1.4700	1.4900	1.4300	1.4300	-2.055%	146,404	-2.797%
2019-03-25	1.4900	1.5000	1.4400	1.4600	-3.311%	58,389	-4.795%
2019-03-22	1.5000	1.5400	1.4500	1.5100	+0.667%	113,524	-7.947%
2019-03-21	1.5400	1.5500	1.4800	1.5000	-3.226%	144,324	-7.333%
2019-03-20	1.5300	1.5600	1.4500	1.5500	+1.307%	101,943	-10.323%
2019-03-19	1.5800	1.6000	1.5300	1.5300	-1.923%	54,413	-9.150%
2019-03-18	1.5500	1.6000	1.5301	1.5600	0.000%	181,635	-10.897%
2019-03-15	1.5400	1.5600	1.5000	1.5600	+0.645%	228,137	-10.897%
2019-03-14	1.5500	1.5600	1.4100	1.5500	+0.649%	313,467	-10.323%
2019-03-13	1.5300	1.5700	1.5200	1.5400	+0.654%	165,491	-9.740%
2019-03-12	1.5500	1.5800	1.5200	1.5300	-1.923%	107,051	-9.150%
2019-03-11	1.5500	1.5800	1.5300	1.5600	+1.961%	132,951	-10.897%
2019-03-08	1.5400	1.5900	1.5100	1.5300	-1.290%	90,936	-9.150%
2019-03-07	1.5200	1.6000	1.5100	1.5500	+2.649%	276,723	-10.323%
2019-03-06	1.6100	1.6100	1.4950	1.5100	-6.211%	466,821	-7.947%
2019-03-05	1.5600	1.6300	1.5600	1.6100	+3.205%	390,060	-13.665%
2019-03-04	1.5500	1.6200	1.5100	1.5600	+4.698%	557,489	-10.897%
2019-03-01	1.4300	1.5028	1.4300	1.4900	+4.930%	464,047	-6.711%
2019-02-28	1.4500	1.4700	1.4100	1.4200	-2.069%	119,895	-2.113%
2019-02-27	1.4900	1.5300	1.4200	1.4500	-2.027%	432,780	-4.138%
2019-02-26	1.4800	1.5300	1.4000	1.4800	+1.370%	480,523	-6.081%
2019-02-25	1.4200	1.4700	1.4000	1.4600	+5.797%	617,795	-4.795%
2019-02-22	1.3200	1.3800	1.3200	1.3800	+5.344%	262,187	+0.725%
2019-02-21	1.3300	1.3500	1.3100	1.3100	-1.504%	343,525	+6.107%
2019-02-20	1.3800	1.3800	1.3125	1.3300	-2.206%	210,084	+4.511%
2019-02-19	1.4000	1.4200	1.3414	1.3600	-2.857%	683,381	+2.206%
2019-02-15	1.4300	1.4800	1.4000	1.4000	-2.098%	232,172	-0.714%
2019-02-14	1.3900	1.4500	1.3896	1.4300	+2.143%	129,934	-2.797%
2019-02-13	1.3600	1.4000	1.3600	1.4000	+2.190%	138,078	-0.714%
2019-02-12	1.3700	1.4000	1.3400	1.3700	+1.481%	123,111	+1.460%
2019-02-11	1.3200	1.3700	1.3200	1.3500	+2.273%	245,018	+2.963%
2019-02-08	1.3400	1.3500	1.3100	1.3200	0.000%	315,602	+5.303%
2019-02-07	1.2600	1.3400	1.2500	1.3200	+3.125%	2,517,550	+5.303%
2019-02-06	1.2400	1.2900	1.2300	1.2800	+4.065%	124,708	+8.594%
2019-02-05	1.2400	1.2800	1.2100	1.2300	-0.806%	162,297	+13.008%
2019-02-04	1.2400	1.2600	1.2300	1.2400	-0.800%	84,403	+12.097%
2019-02-01	1.2600	1.2750	1.2300	1.2500	-0.794%	72,473	+11.200%
2019-01-31	1.2700	1.2700	1.2201	1.2600	+1.613%	51,778	+10.317%
2019-01-30	1.2700	1.2800	1.2100	1.2400	-2.362%	142,644	+12.097%
2019-01-29	1.2800	1.3000	1.2500	1.2700	-2.308%	94,437	+9.449%
2019-01-28	1.2700	1.3000	1.2400	1.3000	+2.362%	65,578	+6.923%
2019-01-25	1.2500	1.3000	1.2500	1.2700	+0.794%	113,593	+9.449%
2019-01-24	1.2600	1.3000	1.2400	1.2600	-1.563%	102,319	+10.317%
2019-01-23	1.3500	1.3500	1.2700	1.2800	-4.478%	240,001	+8.594%
2019-01-22	1.3800	1.3800	1.3100	1.3400	-3.597%	132,858	+3.731%
2019-01-18	1.4000	1.4000	1.3401	1.3900	+0.725%	92,900	0.000%
2019-01-17	1.3800	1.4000	1.3700	1.3800	-0.719%	70,011	+0.725%
2019-01-16	1.4100	1.4300	1.3680	1.3900	-2.797%	79,240	0.000%
2019-01-15	1.3800	1.4300	1.3600	1.4300	+4.380%	102,716	-2.797%
2019-01-14	1.3900	1.4100	1.3650	1.3700	-1.439%	118,757	+1.460%
2019-01-11	1.3800	1.4100	1.3700	1.3900	-0.714%	95,988	0.000%
2019-01-10	1.3500	1.4400	1.3111	1.4000	+2.941%	161,109	-0.714%
2019-01-09	1.4000	1.4268	1.3026	1.3600	-1.449%	165,837	+2.206%
2019-01-08	1.3100	1.4300	1.3100	1.3800	+6.154%	1,070,059	+0.725%
2019-01-07	1.3000	1.4000	1.2800	1.3000	+4.000%	245,516	+6.923%
2019-01-04	1.2200	1.3300	1.1800	1.2500	+3.306%	110,358	+11.200%
2019-01-03	1.2700	1.2936	1.2000	1.2100	-4.724%	82,019	+14.876%
2019-01-02	1.1800	1.3000	1.1601	1.2700	+5.833%	169,096	+9.449%
2018-12-31	1.1500	1.2800	1.0700	1.2000	+7.143%	644,718	+15.833%
2018-12-28	1.0700	1.1500	1.0500	1.1200	+4.673%	1,141,287	+24.107%
2018-12-27	1.0800	1.1500	1.0200	1.0700	-1.835%	863,443	+29.907%
2018-12-26	1.1300	1.1800	1.0800	1.0900	-2.679%	428,941	+27.523%
2018-12-24	1.1500	1.1800	1.1000	1.1200	-2.609%	211,212	+24.107%
2018-12-21	1.1600	1.1800	1.1100	1.1500	-1.709%	659,265	+20.870%
2018-12-20	1.2200	1.2400	1.1500	1.1700	-5.645%	772,032	+18.803%
2018-12-19	1.2400	1.2600	1.1710	1.2400	-0.800%	127,036	+12.097%
2018-12-18	1.2700	1.3200	1.2200	1.2500	-1.575%	116,037	+11.200%
2018-12-17	1.3600	1.3800	1.2700	1.2700	-7.971%	316,051	+9.449%
2018-12-14	1.4000	1.4600	1.3400	1.3800	-2.128%	226,312	+0.725%
2018-12-13	1.4300	1.5200	1.4100	1.4100	-2.759%	139,892	-1.418%
2018-12-12	1.4700	1.4900	1.4200	1.4500	-1.361%	254,639	-4.138%
2018-12-11	1.6000	1.6200	1.4600	1.4700	-8.240%	243,098	-5.442%
2018-12-10	1.6500	1.6600	1.5700	1.6020	-2.317%	87,351	-13.233%
2018-12-07	1.7200	1.7400	1.6200	1.6400	-4.094%	133,985	-15.244%
2018-12-06	1.7000	1.7500	1.7000	1.7100	-2.841%	96,801	-18.713%
2018-12-04	1.8100	1.8300	1.7500	1.7600	-3.825%	123,045	-21.023%
2018-12-03	1.8500	1.8700	1.8000	1.8300	-1.613%	73,859	-24.044%
2018-11-30	1.8000	1.8800	1.7500	1.8600	+3.333%	320,947	-25.269%
2018-11-29	1.7700	1.8400	1.7700	1.8000	+1.124%	54,466	-22.778%
2018-11-28	1.7800	1.8500	1.7600	1.7800	-1.657%	91,683	-21.910%
2018-11-27	1.8100	1.8500	1.7650	1.8100	-1.093%	111,126	-23.204%
2018-11-26	1.9200	1.9200	1.7950	1.8300	-4.188%	77,153	-24.044%
2018-11-23	1.8437	1.9500	1.8200	1.9100	+3.243%	24,438	-27.225%
2018-11-21	1.8300	1.8500	1.8000	1.8500	+0.543%	46,529	-24.865%
2018-11-20	1.8800	1.9000	1.8300	1.8400	-3.158%	208,868	-24.457%
2018-11-19	1.9000	1.9400	1.8400	1.9000	-2.564%	83,400	-26.842%
2018-11-16	1.9400	1.9700	1.8593	1.9500	0.000%	135,814	-28.718%
2018-11-15	1.8200	1.9700	1.8200	1.9500	+1.563%	210,878	-28.718%
2018-11-14	2.0600	2.0600	1.9000	1.9200	-5.419%	257,637	-27.604%
2018-11-13	2.1500	2.1600	2.0000	2.0300	-6.019%	226,262	-31.527%
2018-11-12	2.1800	2.2200	2.0700	2.1600	-2.703%	222,452	-35.648%
2018-11-09	2.2500	2.2500	2.1900	2.2200	-1.333%	77,843	-37.387%
2018-11-08	2.2400	2.2800	2.2100	2.2500	0.000%	236,422	-38.222%
2018-11-07	2.2800	2.2800	2.2300	2.2500	-1.316%	82,646	-38.222%
2018-11-06	2.2400	2.2800	2.2000	2.2800	+1.786%	96,353	-39.035%
2018-11-05	2.2900	2.3000	2.2100	2.2400	-2.183%	73,792	-37.946%
2018-11-02	2.3100	2.3100	2.2500	2.2900	-0.435%	108,206	-39.301%
2018-11-01	2.2700	2.3188	2.2000	2.3000	+1.770%	188,740	-39.565%
2018-10-31	2.2800	2.3300	2.2200	2.2600	0.000%	160,266	-38.496%
2018-10-30	2.2500	2.3000	2.2400	2.2600	+0.444%	36,760	-38.496%
2018-10-29	2.2900	2.4500	2.2300	2.2500	-0.881%	70,434	-38.222%
2018-10-26	2.3700	2.3700	2.2300	2.2700	-5.417%	126,238	-38.767%
2018-10-25	2.3600	2.4500	2.3100	2.4000	+0.840%	238,563	-42.083%
2018-10-24	2.2500	2.3800	2.2200	2.3800	+6.250%	150,846	-41.597%
2018-10-23	2.2600	2.2600	2.1600	2.2400	-0.885%	100,676	-37.946%
2018-10-22	2.2300	2.2800	2.2100	2.2600	0.000%	143,301	-38.496%
2018-10-19	2.3200	2.3200	2.2600	2.2600	-3.004%	79,087	-38.496%
2018-10-18	2.3500	2.3500	2.2700	2.3300	-0.851%	64,104	-40.343%
2018-10-17	2.3100	2.3500	2.2800	2.3500	+1.732%	47,788	-40.851%
2018-10-16	2.3000	2.3400	2.2700	2.3100	+1.316%	38,219	-39.827%
2018-10-15	2.3200	2.3400	2.2700	2.2800	-1.724%	45,843	-39.035%
2018-10-12	2.3100	2.3600	2.3000	2.3200	0.000%	95,820	-40.086%
2018-10-11	2.3000	2.3400	2.2500	2.3200	+0.870%	112,702	-40.086%
2018-10-10	2.3100	2.3400	2.3000	2.3000	-0.862%	93,734	-39.565%
2018-10-09	2.3100	2.3700	2.3000	2.3200	-1.277%	154,196	-40.086%
2018-10-08	2.4100	2.4100	2.3200	2.3500	-2.490%	85,624	-40.851%
2018-10-05	2.5200	2.5200	2.4000	2.4100	-3.984%	82,738	-42.324%
2018-10-04	2.5300	2.5700	2.4850	2.5100	-0.791%	234,523	-44.622%
2018-10-03	2.4500	2.5600	2.4149	2.5300	+3.265%	146,255	-45.059%
2018-10-02	2.3800	2.4600	2.3600	2.4500	+3.376%	116,315	-43.265%
2018-10-01	2.3600	2.3841	2.3500	2.3700	+0.424%	72,922	-41.350%
2018-09-28	2.3600	2.3988	2.3500	2.3600	0.000%	79,570	-41.102%
2018-09-27	2.3800	2.4000	2.3400	2.3600	-0.840%	47,749	-41.102%
2018-09-26	2.3800	2.4500	2.3700	2.3800	0.000%	96,096	-41.597%
2018-09-25	2.4100	2.4100	2.3500	2.3800	-1.245%	113,639	-41.597%
2018-09-24	2.3600	2.4800	2.3600	2.4100	+3.433%	96,844	-42.324%
2018-09-21	2.4600	2.4600	2.3300	2.3300	-5.285%	226,601	-40.343%
2018-09-20	2.4200	2.4800	2.3900	2.4600	+2.075%	117,467	-43.496%
2018-09-19	2.3700	2.4400	2.3500	2.4100	+2.119%	187,595	-42.324%
2018-09-18	2.3600	2.3900	2.3200	2.3600	+0.426%	78,430	-41.102%
2018-09-17	2.4000	2.4000	2.3250	2.3500	-1.674%	66,862	-40.851%
2018-09-14	2.4200	2.4200	2.3700	2.3900	-1.240%	49,762	-41.841%
2018-09-13	2.3600	2.4600	2.3600	2.4200	+2.979%	82,983	-42.562%
2018-09-12	2.3600	2.3800	2.3000	2.3500	-0.844%	114,389	-40.851%
2018-09-11	2.3900	2.4000	2.3500	2.3700	-0.837%	104,289	-41.350%
2018-09-10	2.4100	2.4300	2.3700	2.3900	0.000%	65,308	-41.841%
2018-09-07	2.4800	2.5300	2.3900	2.3900	-3.239%	76,702	-41.841%
2018-09-06	2.4700	2.5100	2.4100	2.4700	-0.803%	157,742	-43.725%
2018-09-05	2.5400	2.5400	2.4700	2.4900	-1.190%	87,790	-44.177%
2018-09-04	2.5800	2.5973	2.5100	2.5200	-1.563%	111,792	-44.841%
2018-08-31	2.5500	2.5800	2.4900	2.5600	+0.392%	176,542	-45.703%
2018-08-30	2.5700	2.5700	2.5200	2.5500	0.000%	172,882	-45.490%
2018-08-29	2.5500	2.5700	2.5400	2.5500	-0.391%	141,579	-45.490%
2018-08-28	2.4400	2.5800	2.4349	2.5600	+4.065%	224,405	-45.703%
2018-08-27	2.3900	2.5200	2.3800	2.4600	+3.361%	212,780	-43.496%
2018-08-24	2.4300	2.4600	2.3500	2.3800	-1.653%	43,224	-41.597%
2018-08-23	2.4100	2.4900	2.4100	2.4200	0.000%	53,019	-42.562%
2018-08-22	2.3300	2.4300	2.3300	2.4200	+4.762%	135,734	-42.562%
2018-08-21	2.3200	2.3700	2.2900	2.3100	-0.858%	109,755	-39.827%
2018-08-20	2.3900	2.3989	2.3200	2.3300	-2.510%	105,154	-40.343%
2018-08-17	2.3300	2.4100	2.3300	2.3900	+2.575%	108,403	-41.841%
2018-08-16	2.3700	2.3850	2.3100	2.3300	-1.271%	79,509	-40.343%
2018-08-15	2.3700	2.3700	2.3200	2.3600	-0.422%	105,969	-41.102%
2018-08-14	2.3500	2.4000	2.3110	2.3700	+0.424%	184,398	-41.350%
2018-08-13	2.4200	2.4800	2.3200	2.3600	-3.279%	120,094	-41.102%
2018-08-10	2.4900	2.5100	2.4200	2.4400	-2.008%	43,692	-43.033%
2018-08-09	2.5400	2.5400	2.4650	2.4900	-2.353%	140,403	-44.177%
2018-08-08	2.4500	2.5738	2.4500	2.5500	+2.410%	192,228	-45.490%
2018-08-07	2.4300	2.4900	2.3900	2.4900	+2.893%	114,387	-44.177%
2018-08-06	2.3700	2.4300	2.3500	2.4200	+2.110%	81,590	-42.562%
2018-08-03	2.4100	2.4300	2.3500	2.3700	-1.660%	126,023	-41.350%
2018-08-02	2.4600	2.4600	2.3600	2.4100	-2.033%	131,223	-42.324%
2018-08-01	2.5100	2.5206	2.4100	2.4600	-1.205%	129,048	-43.496%
2018-07-31	2.4200	2.6100	2.3850	2.4900	+2.893%	247,847	-44.177%
2018-07-30	2.4600	2.4800	2.4000	2.4200	-1.224%	140,548	-42.562%
2018-07-27	2.5300	2.5400	2.4000	2.4500	-2.778%	218,212	-43.265%
2018-07-26	2.5000	2.5500	2.4965	2.5200	+0.199%	94,884	-44.841%
2018-07-25	2.5400	2.5600	2.5000	2.5150	-0.593%	176,175	-44.732%
2018-07-24	2.5900	2.6100	2.5300	2.5300	-1.938%	195,431	-45.059%
2018-07-23	2.6000	2.6100	2.5700	2.5800	-1.149%	133,817	-46.124%
2018-07-20	2.6100	2.6200	2.5774	2.6100	-0.382%	122,904	-46.743%
2018-07-19	2.6300	2.6850	2.6200	2.6200	-0.758%	150,268	-46.947%
2018-07-18	2.6600	2.6600	2.6100	2.6400	-0.565%	72,271	-47.348%
2018-07-17	2.6500	2.6800	2.6199	2.6550	-0.188%	112,416	-47.646%
2018-07-16	2.6900	2.6900	2.6400	2.6600	-1.481%	100,190	-47.744%
2018-07-13	2.7500	2.7500	2.6700	2.7000	-1.460%	85,063	-48.519%
2018-07-12	2.7300	2.7450	2.6673	2.7400	+1.481%	125,281	-49.270%
2018-07-11	2.7200	2.7200	2.6600	2.7000	-0.735%	99,610	-48.519%
2018-07-10	2.7300	2.7400	2.6500	2.7200	-0.730%	191,800	-48.897%
2018-07-09	2.8500	2.8500	2.7200	2.7400	-3.180%	190,308	-49.270%
2018-07-06	2.7800	2.8700	2.7700	2.8300	+1.799%	125,901	-50.883%
2018-07-05	2.7700	2.8200	2.7600	2.7800	+0.361%	110,839	-50.000%
2018-07-03	2.7900	2.8161	2.7400	2.7700	0.000%	57,275	-49.819%
2018-07-02	2.7300	2.8400	2.6700	2.7700	+1.465%	167,184	-49.819%
2018-06-29	2.6300	2.7400	2.6100	2.7300	+3.802%	170,554	-49.084%
2018-06-28	2.6500	2.6500	2.5400	2.6300	-1.128%	2,159,364	-47.148%
2018-06-27	2.6300	2.7066	2.6100	2.6600	+0.377%	264,748	-47.744%
2018-06-26	2.7100	2.7100	2.6200	2.6500	-1.487%	279,388	-47.547%
2018-06-25	2.6500	2.7100	2.6000	2.6900	+1.128%	377,751	-48.327%
2018-06-22	2.7300	2.7600	2.6000	2.6600	-1.845%	1,255,602	-47.744%
2018-06-21	2.8900	2.9000	2.7000	2.7100	-6.228%	1,323,399	-48.708%
2018-06-20	2.9600	2.9900	2.8600	2.8900	-2.365%	717,719	-51.903%
2018-06-19	3.0100	3.0200	2.9500	2.9600	-1.987%	351,943	-53.041%
2018-06-18	3.0800	3.1300	3.0000	3.0200	-1.629%	212,681	-53.974%
2018-06-15	3.0300	3.1000	3.0010	3.0700	+1.656%	370,645	-54.723%
2018-06-14	3.0500	3.0700	2.9900	3.0200	-1.629%	342,937	-53.974%
2018-06-13	3.1100	3.1600	3.0500	3.0700	-0.647%	312,637	-54.723%
2018-06-12	3.2300	3.3600	3.0000	3.0900	-4.334%	746,400	-55.016%
2018-06-11	3.0000	3.2650	2.9800	3.2300	+6.954%	1,115,490	-56.966%
2018-06-08	3.1500	3.2500	3.0000	3.0200	-2.265%	2,323,936	-53.974%
2018-06-07	3.2500	4.5000	3.0000	3.0900	+10.357%	24,751,847	-55.016%
2018-06-06	2.8100	2.8200	2.7800	2.8000	0.000%	112,976	-50.357%
2018-06-05	2.8000	2.8400	2.7800	2.8000	0.000%	114,389	-50.357%
2018-06-04	2.8200	2.8500	2.7800	2.8000	-0.709%	98,381	-50.357%
2018-06-01	2.7600	2.8400	2.7600	2.8200	+2.174%	93,585	-50.709%
2018-05-31	2.7400	2.8100	2.7400	2.7600	+0.364%	101,505	-49.638%
2018-05-30	2.7100	2.7700	2.7100	2.7500	+2.230%	151,770	-49.455%
2018-05-29	2.7800	2.8000	2.6800	2.6900	-2.888%	219,606	-48.327%
2018-05-25	2.7800	2.8100	2.7500	2.7700	-0.360%	351,849	-49.819%
2018-05-24	2.7900	2.8000	2.7587	2.7800	+0.180%	124,023	-50.000%
2018-05-23	2.8100	2.8400	2.7700	2.7750	-1.246%	57,821	-49.910%
2018-05-22	2.7600	2.8600	2.7600	2.8100	+1.079%	128,505	-50.534%
2018-05-21	2.8800	2.9000	2.7700	2.7800	-3.136%	98,026	-50.000%
2018-05-18	2.9200	2.9200	2.8400	2.8700	-1.034%	110,344	-51.568%
2018-05-17	2.8500	2.9200	2.8000	2.9000	+2.473%	199,142	-52.069%
2018-05-16	2.7500	2.8500	2.7400	2.8300	+2.909%	194,821	-50.883%
2018-05-15	2.7000	2.7600	2.7000	2.7500	+1.664%	244,064	-49.455%
2018-05-14	2.7600	2.7800	2.6900	2.7050	-1.277%	117,796	-48.614%
2018-05-11	2.6400	2.8000	2.6400	2.7400	+3.788%	417,761	-49.270%
2018-05-10	2.6200	2.7000	2.6200	2.6400	+0.380%	110,480	-47.348%
2018-05-09	2.6200	2.6400	2.6000	2.6300	+0.382%	157,620	-47.148%
2018-05-08	2.6300	2.6468	2.5550	2.6200	-0.380%	129,017	-46.947%
2018-05-07	2.6700	2.6700	2.6200	2.6300	-0.379%	74,126	-47.148%
2018-05-04	2.6000	2.6800	2.5610	2.6400	+2.326%	132,726	-47.348%
2018-05-03	2.6700	2.6700	2.5500	2.5800	-3.008%	133,290	-46.124%
2018-05-02	2.6200	2.7050	2.5900	2.6600	+1.527%	102,299	-47.744%
2018-05-01	2.7500	2.7500	2.6100	2.6200	-0.380%	128,536	-46.947%
2018-04-30	2.6500	2.7400	2.6200	2.6300	-0.379%	152,801	-47.148%
2018-04-27	2.5900	2.6700	2.5600	2.6400	+2.326%	137,156	-47.348%
2018-04-26	2.5900	2.6600	2.5600	2.5800	-0.386%	133,721	-46.124%
2018-04-25	2.5800	2.6100	2.5300	2.5900	0.000%	98,331	-46.332%
2018-04-24	2.6100	2.6400	2.5600	2.5900	-0.385%	138,594	-46.332%
2018-04-23	2.6500	2.6700	2.5800	2.6000	-1.141%	120,174	-46.538%
2018-04-20	2.6200	2.6500	2.5800	2.6300	+0.382%	137,847	-47.148%
2018-04-19	2.6500	2.7200	2.6000	2.6200	-1.132%	161,748	-46.947%
2018-04-18	2.6800	2.7000	2.6100	2.6500	-1.119%	117,572	-47.547%
2018-04-17	2.7000	2.7200	2.6500	2.6800	0.000%	72,127	-48.134%
2018-04-16	2.7000	2.7149	2.5800	2.6800	-1.107%	273,501	-48.134%
2018-04-13	2.7900	2.8200	2.7000	2.7100	-2.867%	82,068	-48.708%
2018-04-12	2.8200	2.9150	2.7900	2.7900	-1.064%	76,726	-50.179%
2018-04-11	2.8600	2.9250	2.8200	2.8200	-1.399%	78,865	-50.709%
2018-04-10	2.7400	2.9300	2.7400	2.8600	+5.147%	437,303	-51.399%
2018-04-09	2.7000	2.7700	2.6900	2.7200	+1.115%	121,378	-48.897%
2018-04-06	2.6700	2.7300	2.6500	2.6900	+0.749%	202,071	-48.327%
2018-04-05	2.7000	2.7000	2.6500	2.6700	-0.373%	110,029	-47.940%
2018-04-04	2.6400	2.7000	2.6110	2.6800	+0.375%	102,922	-48.134%
2018-04-03	2.6900	2.7500	2.6400	2.6700	-1.476%	119,088	-47.940%
2018-04-02	2.7100	2.7300	2.6650	2.7100	-1.095%	144,930	-48.708%
2018-03-29	2.7600	2.8100	2.7000	2.7400	-0.725%	102,821	-49.270%
2018-03-28	2.7100	2.7600	2.6650	2.7600	+2.222%	153,118	-49.638%
2018-03-27	2.8300	2.8300	2.7000	2.7000	-3.915%	114,450	-48.519%
2018-03-26	2.8800	2.8800	2.7600	2.8100	-2.091%	154,941	-50.534%
2018-03-23	2.8600	2.8800	2.8300	2.8700	0.000%	158,972	-51.568%
2018-03-22	2.9000	2.9200	2.8500	2.8700	-2.381%	119,839	-51.568%
2018-03-21	2.9200	2.9500	2.8500	2.9400	+2.439%	255,681	-52.721%
2018-03-20	2.9800	2.9800	2.8600	2.8700	-4.013%	262,857	-51.568%
2018-03-19	2.9500	3.0150	2.9100	2.9900	-1.967%	289,437	-53.512%
2018-03-16	3.0100	3.0700	2.9699	3.0500	+1.667%	257,447	-54.426%
2018-03-15	3.0100	3.0300	2.9500	3.0000	+0.334%	279,518	-53.667%
2018-03-14	3.0300	3.0700	2.9900	2.9900	-1.645%	131,930	-53.512%
2018-03-13	3.0300	3.1000	3.0001	3.0400	+1.333%	317,177	-54.276%
2018-03-12	2.9800	3.0200	2.8600	3.0000	+0.334%	206,930	-53.667%
2018-03-09	2.9700	3.0200	2.9000	2.9900	+0.673%	300,594	-53.512%
2018-03-08	2.9700	3.0200	2.8900	2.9700	+0.678%	221,689	-53.199%
2018-03-07	2.8900	3.0000	2.8300	2.9500	+1.724%	411,737	-52.881%
2018-03-06	2.7900	2.9550	2.7300	2.9000	+5.072%	510,088	-52.069%
2018-03-05	2.6800	2.8000	2.6674	2.7600	+2.985%	292,292	-49.638%
2018-03-02	2.7200	2.7763	2.6700	2.6800	-1.832%	208,200	-48.134%
2018-03-01	2.7200	2.7700	2.6310	2.7300	+0.738%	210,401	-49.084%
2018-02-28	2.5900	2.7400	2.5600	2.7100	+5.039%	252,984	-48.708%
2018-02-27	2.6600	2.7400	2.5600	2.5800	-1.149%	201,176	-46.124%
2018-02-26	2.7000	2.7000	2.5998	2.6100	-2.247%	249,061	-46.743%
2018-02-23	2.6800	2.6800	2.5799	2.6700	+0.755%	190,668	-47.940%
2018-02-22	2.7400	2.7700	2.6300	2.6500	-3.285%	206,572	-47.547%
2018-02-21	2.7000	2.7550	2.6700	2.7400	+1.859%	170,110	-49.270%
2018-02-20	2.8300	2.8399	2.6800	2.6900	-5.944%	213,439	-48.327%
2018-02-16	2.7800	2.8600	2.7300	2.8600	+2.878%	335,721	-51.399%
2018-02-15	2.7000	2.7900	2.6500	2.7800	+4.120%	365,282	-50.000%
2018-02-14	2.7600	2.7850	2.6599	2.6700	-3.261%	257,943	-47.940%
2018-02-13	2.7400	2.7750	2.7000	2.7600	0.000%	200,969	-49.638%
2018-02-12	2.8000	2.8100	2.7300	2.7600	-1.075%	359,703	-49.638%
2018-02-09	2.8900	2.8900	2.6500	2.7900	-2.105%	372,013	-50.179%
2018-02-08	3.0100	3.0350	2.8200	2.8500	-4.682%	241,683	-51.228%
2018-02-07	2.9200	3.0137	2.8700	2.9900	+2.048%	416,308	-53.512%
2018-02-06	2.7800	2.9500	2.7700	2.9300	+4.270%	387,929	-52.560%
2018-02-05	2.8500	2.9200	2.7600	2.8100	-2.768%	490,560	-50.534%
2018-02-02	2.8400	2.9300	2.7500	2.8900	+1.049%	444,652	-51.903%
2018-02-01	2.9000	2.9400	2.8100	2.8600	-2.055%	369,816	-51.399%
2018-01-31	3.0600	3.1000	2.9000	2.9200	-3.630%	270,030	-52.397%
2018-01-30	3.1600	3.2030	3.0300	3.0300	-4.416%	340,408	-54.125%
2018-01-29	3.0400	3.2850	3.0100	3.1700	+3.934%	964,695	-56.151%
2018-01-26	3.0400	3.0800	3.0100	3.0500	+0.329%	219,057	-54.426%
2018-01-25	3.0300	3.0600	2.9200	3.0400	+1.333%	336,334	-54.276%
2018-01-24	3.1500	3.1500	2.9800	3.0000	-5.063%	318,313	-53.667%
2018-01-23	3.0200	3.2000	2.9711	3.1600	+4.983%	534,307	-56.013%
2018-01-22	2.9500	3.0700	2.9200	3.0100	+2.381%	428,827	-53.821%
2018-01-19	2.9400	2.9600	2.8800	2.9400	0.000%	260,651	-52.721%
2018-01-18	3.0200	3.0359	2.9300	2.9400	-2.326%	221,767	-52.721%
2018-01-17	2.9900	3.0600	2.9300	3.0100	+1.007%	341,216	-53.821%
2018-01-16	2.8900	3.0100	2.8664	2.9800	+4.561%	501,672	-53.356%
2018-01-12	2.7800	2.8900	2.7600	2.8500	+2.151%	229,639	-51.228%
2018-01-11	2.7700	2.8800	2.7600	2.7900	+1.455%	465,638	-50.179%
2018-01-10	2.8600	2.9399	2.7500	2.7500	-5.172%	670,564	-49.455%
2018-01-09	3.0400	3.0600	2.9000	2.9000	-4.605%	368,667	-52.069%
2018-01-08	3.2000	3.2150	2.9500	3.0400	-5.590%	588,601	-54.276%
2018-01-05	3.2300	3.2786	3.1400	3.2200	-0.617%	454,674	-56.832%
2018-01-04	3.3300	3.3300	3.1999	3.2400	-1.818%	285,897	-57.099%
2018-01-03	3.2900	3.3200	3.2200	3.3000	+0.917%	361,437	-57.879%
2018-01-02	3.1200	3.3200	3.0700	3.2700	+4.808%	756,085	-57.492%
2017-12-29	3.0900	3.2400	3.0500	3.1200	+0.645%	412,667	-55.449%
2017-12-28	3.0600	3.1493	3.0300	3.1000	+0.649%	332,281	-55.161%
2017-12-27	3.2400	3.2400	3.0400	3.0800	-4.938%	421,480	-54.870%
2017-12-26	3.1600	3.2800	3.1400	3.2400	+2.208%	319,131	-57.099%
2017-12-22	3.0900	3.1700	2.9700	3.1700	+1.603%	363,989	-56.151%
2017-12-21	2.9100	3.1300	2.9100	3.1200	+7.216%	546,750	-55.449%
2017-12-20	2.9300	2.9500	2.8800	2.9100	-1.020%	427,814	-52.234%
2017-12-19	2.8900	3.0150	2.7600	2.9400	+1.379%	797,145	-52.721%
2017-12-18	2.9300	3.0000	2.8900	2.9000	+0.346%	423,900	-52.069%
2017-12-15	2.8800	2.9300	2.8500	2.8900	+1.049%	1,527,927	-51.903%
2017-12-14	2.8600	3.0200	2.8300	2.8600	+0.351%	609,310	-51.399%
2017-12-13	2.8100	2.9000	2.7500	2.8500	+0.707%	403,352	-51.228%
2017-12-12	2.8900	2.8900	2.7400	2.8300	-2.076%	552,598	-50.883%
2017-12-11	2.9000	2.9400	2.8300	2.8900	0.000%	384,682	-51.903%
2017-12-08	2.9900	3.0399	2.8700	2.8900	-3.344%	429,671	-51.903%
2017-12-07	2.8600	3.0600	2.8402	2.9900	+3.819%	477,517	-53.512%
2017-12-06	3.0400	3.0400	2.8700	2.8800	-4.636%	368,452	-51.736%
2017-12-05	3.1200	3.1300	3.0100	3.0200	-2.581%	377,041	-53.974%
2017-12-04	3.2000	3.2600	3.0900	3.1000	-3.125%	425,077	-55.161%
2017-12-01	3.1500	3.3200	3.1500	3.2000	+1.911%	665,056	-56.563%
2017-11-30	3.1700	3.1900	3.0800	3.1400	0.000%	510,952	-55.732%
2017-11-29	3.1300	3.2000	3.1100	3.1400	-0.317%	267,459	-55.732%
2017-11-28	3.1800	3.2600	2.9900	3.1500	-1.254%	758,098	-55.873%
2017-11-27	3.4700	3.5300	3.1800	3.1900	-7.536%	771,767	-56.426%
2017-11-24	3.4600	3.6000	3.4000	3.4500	+0.291%	480,092	-59.710%
2017-11-22	3.4100	3.5400	3.4000	3.4400	+1.475%	774,188	-59.593%
2017-11-21	3.3000	3.4000	3.2808	3.3900	+3.040%	608,391	-58.997%
2017-11-20	3.3700	3.4299	3.2300	3.2900	-1.791%	579,236	-57.751%
2017-11-17	3.2300	3.4000	3.2000	3.3500	+4.688%	820,705	-58.507%
2017-11-16	3.1300	3.2400	3.1100	3.2000	+1.911%	780,880	-56.563%
2017-11-15	3.0500	3.1900	2.9000	3.1400	+1.290%	956,614	-55.732%
2017-11-14	3.2400	3.2800	3.0100	3.1000	-3.125%	856,374	-55.161%
2017-11-13	2.8800	3.3400	2.8400	3.2000	+11.888%	2,812,990	-56.563%
2017-11-10	2.8300	2.9300	2.7250	2.8600	+1.060%	922,055	-51.399%
2017-11-09	2.7000	2.8700	2.6300	2.8300	+4.815%	868,072	-50.883%
2017-11-08	2.8200	3.0900	2.5900	2.7000	+15.880%	7,017,175	-48.519%
2017-11-07	2.3400	2.3400	2.2500	2.3300	+0.866%	397,251	-40.343%
2017-11-06	2.2500	2.3700	2.2500	2.3100	+1.762%	418,531	-39.827%
2017-11-03	2.2700	2.3400	2.2600	2.2700	0.000%	246,789	-38.767%
2017-11-02	2.3100	2.3700	2.2599	2.2700	-1.732%	399,962	-38.767%
2017-11-01	2.3300	2.4100	2.2700	2.3100	-0.858%	327,589	-39.827%
2017-10-31	2.3800	2.4400	2.3000	2.3300	-1.271%	236,978	-40.343%
2017-10-30	2.3300	2.4300	2.3000	2.3600	+2.165%	434,582	-41.102%
2017-10-27	2.3100	2.3590	2.2500	2.3100	0.000%	375,564	-39.827%
2017-10-26	2.3700	2.4300	2.2800	2.3100	-2.532%	285,011	-39.827%
2017-10-25	2.4000	2.4400	2.3000	2.3700	-2.066%	428,097	-41.350%

.dark-mode .fvvGyl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fvvGyl{ color: #333333; background-color: white; border: 2px solid #333333; }OPHTIVERIC bio Incstock NASDAQ

OPHT
IVERIC bio Inc
stock NASDAQ