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

Outlook Therapeutics Inc (NQ: OTLK )

7.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 30, 2020 0.7890 0.8070 0.7300 0.7800 350,600 -0.03(-3.70%)
Oct 29, 2020 0.7600 0.8500 0.7200 0.8100 886,639 +0.07(+9.46%)
Oct 28, 2020 0.7477 0.7500 0.7201 0.7400 318,347 +0.00(+0.00%)
Oct 27, 2020 0.7700 0.7700 0.7300 0.7400 282,528 -0.02(-2.63%)
Oct 26, 2020 0.8000 0.8000 0.7300 0.7600 369,709 -0.04(-5.01%)
Oct 23, 2020 0.7450 0.8200 0.7450 0.8001 470,900 +0.06(+8.03%)
Oct 22, 2020 0.7600 0.7860 0.6900 0.7406 648,529 -0.03(-3.81%)
Oct 21, 2020 0.7970 0.8000 0.7400 0.7699 737,022 -0.04(-4.77%)
Oct 20, 2020 0.8600 0.8600 0.8000 0.8085 574,817 -0.03(-3.75%)
Oct 19, 2020 0.9000 0.9000 0.8300 0.8400 652,312 -0.04(-4.55%)
Oct 16, 2020 0.8600 0.8800 0.8600 0.8800 757,700 +0.01(+1.15%)
Oct 15, 2020 0.8700 0.8800 0.8400 0.8700 615,556 +0.00(+0.00%)
Oct 14, 2020 0.8800 0.8900 0.8300 0.8700 1,517,520 +0.01(+1.16%)
Oct 13, 2020 0.8800 0.9300 0.8100 0.8600 3,033,561 -0.02(-1.71%)
Oct 12, 2020 0.7800 0.8750 0.7500 0.8750 2,387,758 +0.12(+15.86%)
Oct 09, 2020 0.7400 0.7704 0.7350 0.7552 632,800 +0.01(+0.69%)
Oct 08, 2020 0.7300 0.7900 0.7100 0.7500 852,855 +0.02(+2.74%)
Oct 07, 2020 0.7000 0.7300 0.7000 0.7300 560,269 +0.02(+2.82%)
Oct 06, 2020 0.7100 0.7400 0.7100 0.7100 510,437 +0.00(+0.00%)
Oct 05, 2020 0.7000 0.7100 0.6900 0.7100 207,427 +0.01(+1.30%)
Oct 02, 2020 0.7000 0.7093 0.6818 0.7009 510,200 -0.01(-1.28%)
Oct 01, 2020 0.7300 0.7300 0.6900 0.7100 581,784 -0.01(-1.39%)
Sep 30, 2020 0.6879 0.7400 0.6804 0.7200 1,847,877 +0.05(+7.46%)
Sep 29, 2020 0.6600 0.6800 0.6600 0.6700 262,435 +0.01(+1.52%)
Sep 28, 2020 0.6700 0.6800 0.6600 0.6600 375,112 -0.02(-2.24%)
Sep 25, 2020 0.6577 0.7000 0.6500 0.6751 539,200 +0.02(+2.29%)
Sep 24, 2020 0.6500 0.6800 0.6300 0.6600 448,994 +0.02(+2.33%)
Sep 23, 2020 0.7000 0.7095 0.6450 0.6450 793,366 -0.04(-6.52%)
Sep 22, 2020 0.7200 0.7300 0.6600 0.6900 1,315,093 -0.02(-3.42%)
Sep 21, 2020 0.7099 0.7400 0.7017 0.7144 1,298,787 +0.02(+2.69%)
Sep 18, 2020 0.6901 0.7460 0.6800 0.6957 2,263,900 +0.04(+5.41%)
Sep 17, 2020 0.6670 0.6850 0.6550 0.6600 863,920 -0.02(-2.37%)
Sep 16, 2020 0.6547 0.7000 0.6500 0.6760 1,141,209 +0.04(+5.63%)
Sep 15, 2020 0.6300 0.6600 0.6300 0.6400 1,051,530 +0.02(+3.23%)
Sep 14, 2020 0.6100 0.6300 0.6100 0.6200 560,382 +0.01(+1.62%)
Sep 11, 2020 0.6201 0.6380 0.6061 0.6101 651,400 -0.01(-0.81%)
Sep 10, 2020 0.6397 0.6499 0.6050 0.6151 925,443 -0.02(-3.89%)
Sep 09, 2020 0.6450 0.6699 0.6350 0.6400 686,805 +0.00(+0.00%)
Sep 08, 2020 0.6600 0.6747 0.6361 0.6400 792,769 -0.01(-1.54%)
Sep 04, 2020 0.6600 0.6792 0.6300 0.6500 1,747,200 +0.01(+1.56%)
Sep 03, 2020 0.6700 0.7100 0.6100 0.6400 3,737,047 -0.01(-1.54%)
Sep 02, 2020 0.6000 0.6600 0.5800 0.6500 2,750,236 +0.03(+4.84%)
Sep 01, 2020 0.6200 0.6300 0.5800 0.6200 4,118,953 -0.04(-6.06%)
Aug 31, 2020 0.6754 0.6980 0.6431 0.6600 2,473,004 -0.02(-2.73%)
Aug 28, 2020 0.7275 0.7275 0.6700 0.6785 2,629,700 -0.03(-4.45%)
Aug 27, 2020 0.7500 0.7600 0.6502 0.7101 9,759,800 -0.10(-12.87%)
Aug 26, 2020 0.8321 0.9200 0.7813 0.8150 23,833,542 -0.47(-36.33%)
Aug 25, 2020 1.280 1.300 1.220 1.280 1,246,324 -0.05(-3.76%)
Aug 24, 2020 1.400 1.430 1.160 1.330 4,593,547 -0.06(-4.32%)
Aug 21, 2020 1.480 1.488 1.370 1.390 2,907,200 -0.09(-6.08%)
Aug 20, 2020 1.540 1.560 1.450 1.480 2,247,861 -0.05(-3.27%)
Aug 19, 2020 1.400 1.590 1.360 1.530 8,350,357 +0.13(+9.29%)
Aug 18, 2020 1.400 1.430 1.340 1.400 2,360,198 -0.01(-0.71%)
Aug 17, 2020 1.470 1.470 1.380 1.410 2,757,130 +0.01(+0.71%)
Aug 14, 2020 1.330 1.490 1.320 1.400 5,732,700 +0.06(+4.48%)
Aug 13, 2020 1.380 1.380 1.300 1.340 1,872,691 -0.02(-1.47%)
Aug 12, 2020 1.360 1.390 1.330 1.360 1,365,468 +0.03(+2.26%)
Aug 11, 2020 1.400 1.400 1.310 1.330 1,750,864 -0.05(-3.62%)
Aug 10, 2020 1.320 1.370 1.280 1.380 1,819,158 +0.08(+6.15%)
Aug 07, 2020 1.280 1.320 1.260 1.300 1,624,300 +0.02(+1.56%)
Aug 06, 2020 1.340 1.340 1.260 1.280 1,575,687 -0.05(-3.76%)
Aug 05, 2020 1.330 1.380 1.310 1.330 1,480,346 +0.01(+0.76%)
Aug 04, 2020 1.400 1.400 1.250 1.320 3,805,631 -0.07(-5.04%)
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.