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

Outlook Therapeutics Inc (NQ: OTLK )

7.580 -0.150 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 26, 2021 2.080 2.230 1.970 2.170 1,600,700 +0.04(+1.88%)
Feb 25, 2021 2.300 2.330 2.070 2.130 1,722,754 -0.16(-6.99%)
Feb 24, 2021 2.140 2.400 2.140 2.290 1,837,007 +0.17(+8.02%)
Feb 23, 2021 2.010 2.260 1.880 2.120 3,598,528 -0.24(-10.17%)
Feb 22, 2021 2.410 2.490 2.310 2.360 2,041,241 -0.07(-2.88%)
Feb 19, 2021 2.450 2.550 2.340 2.430 2,394,300 +0.10(+4.29%)
Feb 18, 2021 2.510 2.530 2.330 2.330 2,263,671 -0.19(-7.54%)
Feb 17, 2021 2.540 2.650 2.410 2.520 3,449,754 -0.23(-8.36%)
Feb 16, 2021 2.590 2.750 2.380 2.750 5,856,134 +0.22(+8.70%)
Feb 12, 2021 2.450 2.730 2.250 2.530 7,015,500 -0.06(-2.32%)
Feb 11, 2021 2.810 2.850 2.420 2.590 8,779,867 -0.17(-6.16%)
Feb 10, 2021 2.930 2.940 2.500 2.760 13,020,666 -0.34(-10.97%)
Feb 09, 2021 3.960 4.260 2.600 3.100 38,403,736 -0.21(-6.34%)
Feb 08, 2021 2.480 3.620 2.310 3.310 37,929,240 +1.13(+51.83%)
Feb 05, 2021 2.340 2.550 1.910 2.180 28,877,900 +0.39(+21.79%)
Feb 04, 2021 1.620 1.850 1.550 1.790 25,672,512 +0.32(+21.77%)
Feb 03, 2021 1.300 1.650 1.260 1.470 29,023,800 +0.32(+27.83%)
Feb 02, 2021 1.190 1.190 1.070 1.150 4,947,157 +0.02(+1.77%)
Feb 01, 2021 1.000 1.200 1.000 1.130 9,650,916 +0.19(+20.84%)
Jan 29, 2021 1.010 1.030 0.9285 0.9351 24,431,202 -0.28(-23.35%)
Jan 28, 2021 1.240 1.300 1.210 1.220 643,709 -0.02(-1.61%)
Jan 27, 2021 1.340 1.350 1.210 1.240 1,147,603 -0.12(-8.82%)
Jan 26, 2021 1.350 1.390 1.340 1.360 847,247 +0.00(+0.00%)
Jan 25, 2021 1.350 1.400 1.320 1.360 651,066 +0.03(+2.26%)
Jan 22, 2021 1.310 1.350 1.290 1.330 597,200 +0.02(+1.53%)
Jan 21, 2021 1.300 1.330 1.260 1.310 679,907 +0.05(+3.97%)
Jan 20, 2021 1.260 1.320 1.250 1.260 515,999 +0.00(+0.00%)
Jan 19, 2021 1.210 1.280 1.210 1.260 568,404 +0.04(+3.28%)
Jan 15, 2021 1.290 1.290 1.201 1.220 472,500 -0.01(-0.81%)
Jan 14, 2021 1.200 1.260 1.190 1.230 497,983 +0.03(+2.50%)
Jan 13, 2021 1.220 1.240 1.200 1.200 630,681 -0.04(-3.23%)
Jan 12, 2021 1.260 1.260 1.180 1.240 1,194,033 -0.02(-1.59%)
Jan 11, 2021 1.300 1.300 1.220 1.260 730,713 -0.02(-1.56%)
Jan 08, 2021 1.280 1.280 1.230 1.280 643,500 +0.00(+0.00%)
Jan 07, 2021 1.220 1.300 1.220 1.280 508,345 +0.06(+4.92%)
Jan 06, 2021 1.180 1.250 1.180 1.220 577,165 +0.04(+3.39%)
Jan 05, 2021 1.160 1.200 1.150 1.180 593,599 -0.03(-2.48%)
Jan 04, 2021 1.350 1.360 1.080 1.210 2,635,650 -0.09(-6.92%)
Dec 31, 2020 1.300 1.300 1.300 750,201 -0.03(-2.26%)
Dec 30, 2020 1.290 1.360 1.290 1.330 750,201 +0.02(+1.53%)
Dec 29, 2020 1.470 1.470 1.290 1.310 1,261,451 -0.15(-10.27%)
Dec 28, 2020 1.500 1.530 1.430 1.460 882,501 -0.09(-5.81%)
Dec 24, 2020 1.580 1.580 1.480 1.550 938,600 -0.03(-1.90%)
Dec 23, 2020 1.530 1.580 1.470 1.580 993,962 +0.05(+3.27%)
Dec 22, 2020 1.480 1.530 1.430 1.530 700,205 +0.06(+4.08%)
Dec 21, 2020 1.360 1.470 1.360 1.470 968,939 +0.02(+1.38%)
Dec 18, 2020 1.370 1.450 1.321 1.450 1,556,000 +0.09(+6.62%)
Dec 17, 2020 1.360 1.380 1.300 1.360 883,329 -0.02(-1.45%)
Dec 16, 2020 1.300 1.380 1.300 1.380 981,289 +0.08(+6.15%)
Dec 15, 2020 1.320 1.350 1.260 1.300 616,022 -0.02(-1.52%)
Dec 14, 2020 1.380 1.390 1.300 1.320 640,136 +0.00(+0.00%)
Dec 11, 2020 1.330 1.340 1.220 1.320 858,000 +0.02(+1.54%)
Dec 10, 2020 1.260 1.300 1.240 1.300 524,895 +0.02(+1.56%)
Dec 09, 2020 1.190 1.350 1.180 1.280 2,006,413 +0.11(+9.40%)
Dec 08, 2020 1.120 1.210 1.120 1.170 629,537 +0.02(+1.74%)
Dec 07, 2020 1.160 1.160 1.110 1.150 584,344 -0.01(-0.86%)
Dec 04, 2020 1.150 1.160 1.120 1.160 360,100 +0.02(+1.75%)
Dec 03, 2020 1.170 1.180 1.120 1.140 443,044 -0.02(-1.72%)
Dec 02, 2020 1.150 1.190 1.110 1.160 924,837 +0.01(+0.87%)
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.