Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Outlook Therapeutics Inc (NQ: OTLK )

8.430 +0.240 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.4278 0.4278 0.3860 0.3860 1,800,828 -0.03(-6.99%)
Jan 30, 2024 0.4500 0.4500 0.4150 0.4150 1,134,727 -0.03(-7.03%)
Jan 29, 2024 0.4300 0.4500 0.4096 0.4464 1,402,008 +0.01(+3.33%)
Jan 26, 2024 0.4400 0.4500 0.4125 0.4320 1,499,614 -0.00(-0.67%)
Jan 25, 2024 0.4358 0.4520 0.4000 0.4349 4,347,846 +0.03(+8.72%)
Jan 24, 2024 0.4529 0.4600 0.3911 0.4000 3,647,978 -0.04(-9.87%)
Jan 23, 2024 0.4100 0.4561 0.3820 0.4438 27,704,908 +0.10(+30.53%)
Jan 22, 2024 0.3500 0.3550 0.2912 0.3400 1,401,797 -0.01(-2.58%)
Jan 19, 2024 0.3636 0.3637 0.3431 0.3490 794,310 -0.01(-2.32%)
Jan 18, 2024 0.3700 0.3724 0.3550 0.3573 516,333 -0.02(-4.29%)
Jan 17, 2024 0.3720 0.3843 0.3612 0.3733 515,929 -0.01(-2.86%)
Jan 16, 2024 0.3866 0.3900 0.3624 0.3843 962,037 +0.02(+4.37%)
Jan 12, 2024 0.3812 0.3900 0.3650 0.3682 378,489 -0.01(-2.90%)
Jan 11, 2024 0.3814 0.3865 0.3730 0.3792 483,485 -0.00(-0.21%)
Jan 10, 2024 0.3730 0.3879 0.3720 0.3800 431,128 +0.01(+2.10%)
Jan 09, 2024 0.3842 0.3913 0.3613 0.3722 1,037,521 -0.01(-2.05%)
Jan 08, 2024 0.3990 0.3990 0.3707 0.3800 884,462 -0.00(-0.76%)
Jan 05, 2024 0.3800 0.3979 0.3750 0.3829 640,281 -0.01(-1.82%)
Jan 04, 2024 0.4000 0.4222 0.3802 0.3900 1,267,654 -0.03(-6.47%)
Jan 03, 2024 0.3921 0.4243 0.3895 0.4170 2,779,668 +0.02(+6.08%)
Jan 02, 2024 0.4034 0.4281 0.3900 0.3931 825,349 -0.00(-0.23%)
Dec 29, 2023 0.4487 0.4633 0.3910 0.3940 2,501,251 -0.03(-7.66%)
Dec 28, 2023 0.4690 0.4690 0.4203 0.4267 4,752,934 -0.04(-7.76%)
Dec 27, 2023 0.5000 0.5000 0.4500 0.4626 5,965,802 +0.02(+3.72%)
Dec 26, 2023 0.4300 0.4500 0.4300 0.4460 1,592,267 +0.02(+5.41%)
Dec 22, 2023 0.4395 0.4540 0.4123 0.4231 1,222,426 -0.00(-1.12%)
Dec 21, 2023 0.4355 0.4355 0.4161 0.4279 675,128 +0.01(+2.17%)
Dec 20, 2023 0.4001 0.4660 0.4001 0.4188 2,002,417 +0.01(+1.23%)
Dec 19, 2023 0.3700 0.4150 0.3502 0.4137 2,661,432 +0.04(+9.73%)
Dec 18, 2023 0.3862 0.4075 0.3708 0.3770 1,241,876 -0.01(-1.75%)
Dec 15, 2023 0.4130 0.4400 0.3837 0.3837 1,903,800 -0.03(-6.69%)
Dec 14, 2023 0.3700 0.4200 0.3700 0.4112 948,318 +0.01(+2.54%)
Dec 13, 2023 0.3900 0.4010 0.3700 0.4010 1,117,469 +0.00(+0.00%)
Dec 12, 2023 0.4200 0.4282 0.3936 0.4010 1,526,704 -0.03(-6.44%)
Dec 11, 2023 0.4300 0.4362 0.4200 0.4286 886,869 +0.00(+0.54%)
Dec 08, 2023 0.4366 0.4366 0.4218 0.4263 935,196 -0.02(-3.60%)
Dec 07, 2023 0.4496 0.4500 0.4345 0.4422 877,332 -0.00(-0.63%)
Dec 06, 2023 0.4500 0.4508 0.4358 0.4450 1,229,685 -0.00(-0.93%)
Dec 05, 2023 0.4300 0.4594 0.4300 0.4492 1,126,196 +0.01(+2.84%)
Dec 04, 2023 0.3900 0.4604 0.3900 0.4368 1,770,428 -0.04(-7.61%)
Dec 01, 2023 0.4752 0.4800 0.4573 0.4728 1,623,478 -0.01(-1.50%)
Nov 30, 2023 0.4694 0.4847 0.4690 0.4800 1,136,342 -0.00(-0.02%)
Nov 29, 2023 0.4800 0.4860 0.4649 0.4801 2,495,372 -0.00(-0.87%)
Nov 28, 2023 0.4770 0.4982 0.4710 0.4843 1,397,469 +0.01(+2.56%)
Nov 27, 2023 0.4649 0.4820 0.4508 0.4722 2,012,751 +0.01(+2.65%)
Nov 24, 2023 0.4505 0.4612 0.4488 0.4600 1,516,501 +0.01(+2.09%)
Nov 22, 2023 0.4433 0.4600 0.4222 0.4506 2,343,355 +0.02(+4.89%)
Nov 21, 2023 0.4316 0.4341 0.4150 0.4296 780,316 -0.01(-2.39%)
Nov 20, 2023 0.4600 0.4638 0.3800 0.4401 2,308,142 -0.02(-4.35%)
Nov 17, 2023 0.4400 0.4693 0.4300 0.4601 2,027,504 +0.02(+5.43%)
Nov 16, 2023 0.4480 0.4500 0.4207 0.4364 1,862,994 -0.01(-2.20%)
Nov 15, 2023 0.4400 0.4527 0.4316 0.4462 1,508,450 +0.01(+1.41%)
Nov 14, 2023 0.4220 0.4400 0.4110 0.4400 1,256,816 +0.04(+8.83%)
Nov 13, 2023 0.3950 0.4094 0.3933 0.4043 1,280,995 +0.00(+1.07%)
Nov 10, 2023 0.4450 0.4450 0.3900 0.4000 2,873,763 -0.04(-10.11%)
Nov 09, 2023 0.4900 0.5000 0.4300 0.4450 3,287,314 -0.05(-11.00%)
Nov 08, 2023 0.5001 0.5346 0.4643 0.5000 4,537,212 -0.01(-1.38%)
Nov 07, 2023 0.4430 0.5295 0.4410 0.5070 9,485,698 +0.06(+13.30%)
Nov 06, 2023 0.4582 0.4661 0.4321 0.4475 5,784,708 +0.02(+4.70%)
Nov 03, 2023 0.3400 0.4392 0.3394 0.4274 21,528,532 +0.09(+25.71%)
Nov 02, 2023 0.2586 0.3678 0.2500 0.3400 57,439,656 -0.29(-46.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.