OPTIMER PHARMACEUTICALS $14.57

down -0.13


21/5/2013 02:21 PM  |  NASDAQ : OPTR  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

OPTR historical data

Date Open High Low Close Volume
5/20/2013 14.94 14.95 14.61 14.70 9835
5/17/2013 15.11 15.48 14.74 14.97 13412
5/16/2013 16.00 16.00 15.04 15.11 25430
5/15/2013 14.22 16.80 13.95 16.18 53280
5/14/2013 14.75 14.78 14.09 14.25 22621
5/13/2013 12.56 15.00 12.56 14.66 34318
5/10/2013 13.87 14.19 12.34 12.81 44330
5/9/2013 14.82 15.09 14.64 14.92 10169
5/8/2013 15.18 15.23 14.77 14.79 4382
5/7/2013 15.02 15.27 15.02 15.13 3133
5/6/2013 15.09 15.30 14.92 15.03 3343
5/3/2013 15.42 15.50 15.06 15.10 4674
5/2/2013 15.07 15.40 15.07 15.27 4463
5/1/2013 15.49 15.56 14.99 14.99 7208
4/30/2013 14.89 15.71 14.85 15.44 8249
4/29/2013 14.91 15.13 14.83 14.84 2311
4/26/2013 14.92 14.99 14.73 14.85 2755
4/25/2013 14.67 15.06 14.67 14.86 5657
4/24/2013 14.77 14.77 14.51 14.62 3480
4/23/2013 14.90 14.90 14.62 14.79 5167
4/22/2013 15.00 15.08 14.73 14.77 6118
4/19/2013 14.86 15.01 14.55 14.99 6615
4/18/2013 14.85 15.15 14.72 14.86 5330
4/17/2013 14.67 14.86 14.57 14.78 3133
4/16/2013 14.63 14.90 14.51 14.75 7816
4/15/2013 14.65 14.70 14.51 14.59 4849
4/12/2013 14.80 14.82 14.65 14.69 8683
4/11/2013 14.78 14.88 14.66 14.83 4298
4/10/2013 14.65 14.91 14.63 14.78 5235
4/9/2013 14.85 15.10 14.65 14.65 8030
4/8/2013 14.52 14.87 14.18 14.86 13085
4/5/2013 14.25 14.64 14.18 14.55 4705
4/4/2013 13.95 14.51 13.83 14.42 18725
4/3/2013 13.75 14.08 13.52 13.86 16637
4/2/2013 11.80 14.48 11.80 13.91 36865
4/1/2013 11.92 12.06 11.52 11.67 6019
3/28/2013 11.80 12.21 11.80 11.90 8251
3/27/2013 11.78 12.02 11.70 11.76 4916
3/26/2013 11.84 12.02 11.72 11.80 3637
3/25/2013 11.93 11.96 11.71 11.83 3257
3/22/2013 12.20 12.20 11.88 11.93 3483
3/21/2013 12.26 12.48 12.17 12.20 4725
3/20/2013 12.25 12.37 12.12 12.35 4433
3/19/2013 12.28 12.40 12.12 12.18 3856
3/18/2013 11.86 12.32 11.55 12.25 5266
3/15/2013 12.28 12.36 11.91 11.98 12869
3/14/2013 12.20 12.42 12.15 12.27 5537
3/13/2013 12.67 12.68 12.08 12.23 5862
3/12/2013 12.59 12.76 12.33 12.67 6045
3/11/2013 12.88 12.88 12.44 12.57 4371
3/8/2013 12.79 12.95 12.63 12.93 5697
3/7/2013 12.75 12.93 12.67 12.73 4282
3/6/2013 12.68 12.74 12.39 12.71 5162
3/5/2013 12.74 12.95 12.48 12.61 7936
3/4/2013 12.26 12.76 12.05 12.65 11577
3/1/2013 11.97 12.29 11.73 12.26 15999
2/28/2013 12.20 12.20 11.78 12.12 16722
2/27/2013 11.65 12.74 11.51 12.13 41768
2/26/2013 11.04 11.21 10.70 10.72 5189
2/25/2013 11.02 11.35 10.91 11.01 3938
2/22/2013 11.21 11.22 10.91 11.01 5223
2/21/2013 11.28 11.34 10.99 11.19 5485
2/20/2013 11.20 11.39 11.14 11.29 5978
2/19/2013 11.46 11.58 10.87 11.26 10581
2/15/2013 11.83 11.83 11.37 11.47 12576
2/14/2013 11.81 11.95 11.69 11.78 9850
2/13/2013 11.80 12.00 11.74 11.86 12282
2/12/2013 11.31 11.76 11.25 11.76 15081
2/11/2013 10.88 11.48 10.87 11.33 9726
2/8/2013 10.57 11.27 10.41 10.90 8365
2/7/2013 10.47 10.64 10.30 10.57 9434
2/6/2013 10.29 10.33 10.00 10.25 3851
2/5/2013 9.75 10.36 9.70 10.33 5840
2/4/2013 9.58 9.77 9.49 9.69 3667
2/1/2013 9.37 9.75 9.18 9.65 8974
1/31/2013 9.35 9.51 9.24 9.28 3420
1/30/2013 9.57 9.60 9.30 9.38 3768
1/29/2013 9.40 9.58 9.33 9.56 4369
1/28/2013 9.54 9.65 9.34 9.42 4019
1/25/2013 9.79 9.80 9.28 9.54 6858
1/24/2013 9.75 9.89 9.70 9.77 2701
1/23/2013 9.92 10.09 9.72 9.74 3163
1/22/2013 9.95 10.22 9.88 9.95 4466
1/18/2013 10.12 10.14 9.84 9.93 2300
1/17/2013 9.92 10.33 9.82 10.12 3061
1/16/2013 9.99 10.10 9.79 9.87 3106
1/15/2013 10.12 10.21 9.84 9.99 4666
1/14/2013 10.25 10.37 10.07 10.13 5272
1/11/2013 10.73 10.73 10.21 10.25 4192
1/10/2013 10.52 10.79 10.43 10.70 3592
1/9/2013 10.46 10.56 10.27 10.46 3338
1/8/2013 10.55 10.65 10.26 10.36 4577
1/7/2013 9.24 10.55 9.24 10.43 6298
1/4/2013 9.17 9.48 9.15 9.25 3592
1/3/2013 8.87 9.20 8.84 9.11 4132
1/2/2013 9.22 9.30 8.85 8.99 6721
12/31/2012 8.91 9.05 8.77 9.05 3933
12/28/2012 8.95 9.09 8.88 8.88 3000
12/27/2012 9.00 9.13 8.64 8.99 5592
12/26/2012 9.20 9.20 9.00 9.01 4158
Marketplace
Trading Center