OPTIMER PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Optimer Pharmaceuticals OPTR. Data is recorded each day for the historical open, high, low, close and volume. The Optimer Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Optimer Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2013-10-23 12.93 13.00 12.78 12.84 461,393
2013-10-22 12.86 12.93 12.82 12.925 91,051
2013-10-21 12.83 12.90 12.81 12.86 94,903
2013-10-18 12.84 12.855 12.78 12.845 126,064
2013-10-17 12.73 12.81 12.73 12.805 94,916
2013-10-16 12.725 12.76 12.70 12.755 62,780
2013-10-15 12.63 12.73 12.63 12.72 60,246
2013-10-14 12.72 12.75 12.66 12.68 41,934
2013-10-11 12.66 12.79 12.65 12.75 207,671
2013-10-10 12.64 12.66 12.61 12.66 128,150
2013-10-09 12.55 12.59 12.50 12.55 103,689
2013-10-08 12.55 12.57 12.52 12.56 125,082
2013-10-07 12.52 12.60 12.52 12.575 111,619
2013-10-04 12.61 12.62 12.55 12.60 129,546
2013-10-03 12.68 12.68 12.56 12.63 57,627
2013-10-02 12.63 12.68 12.60 12.675 103,095
2013-10-01 12.585 12.65 12.55 12.65 145,856
2013-09-30 12.58 12.65 12.57 12.60 190,212
2013-09-27 12.63 12.69 12.58 12.615 217,358
2013-09-26 12.64 12.79 12.64 12.69 79,022
2013-09-25 12.69 12.75 12.65 12.66 131,251
2013-09-24 12.69 12.77 12.66 12.67 115,430
2013-09-23 12.75 12.79 12.69 12.755 88,163
2013-09-20 12.90 12.90 12.60 12.685 293,712
2013-09-19 12.95 12.96 12.83 12.885 104,416
2013-09-18 12.75 12.98 12.75 12.97 190,591
2013-09-17 12.68 12.765 12.68 12.745 77,132
2013-09-16 12.70 12.71 12.69 12.705 101,523
2013-09-13 12.59 12.70 12.56 12.68 65,163
2013-09-12 12.52 12.54 12.45 12.50 78,280

» More Optimer Pharmaceuticals Stock Price History

To see other companies like Optimer Pharmaceuticals (OPTR), view our stock market today for news, and other data.