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 (%)
May 29, 2020 0.9600 1.030 0.9300 1.020 1,484,600 +0.01(+0.99%)
May 28, 2020 1.050 1.060 0.9300 1.010 2,071,440 -0.04(-3.81%)
May 27, 2020 0.9300 1.090 0.8700 1.050 6,684,395 +0.18(+20.69%)
May 26, 2020 0.8550 0.9400 0.8100 0.8700 5,149,456 +0.12(+16.33%)
May 22, 2020 0.7300 0.7500 0.7130 0.7479 613,000 +0.03(+3.54%)
May 21, 2020 0.7040 0.7300 0.7002 0.7223 507,623 -0.01(-1.59%)
May 20, 2020 0.7484 0.7500 0.7017 0.7340 854,109 -0.01(-1.81%)
May 19, 2020 0.7600 0.7600 0.7111 0.7475 1,224,805 -0.01(-1.90%)
May 18, 2020 0.7250 0.7700 0.7200 0.7620 1,279,743 +0.04(+6.13%)
May 15, 2020 0.7400 0.7500 0.7000 0.7180 635,400 -0.03(-4.27%)
May 14, 2020 0.7300 0.7600 0.7000 0.7500 615,000 +0.03(+4.17%)
May 13, 2020 0.8200 0.8200 0.7000 0.7200 1,166,809 -0.10(-12.20%)
May 12, 2020 0.7700 0.8500 0.7700 0.8200 1,845,241 +0.05(+6.49%)
May 11, 2020 0.7400 0.7700 0.7200 0.7700 784,179 +0.04(+6.16%)
May 08, 2020 0.7100 0.7350 0.6909 0.7253 764,300 +0.02(+2.15%)
May 07, 2020 0.7000 0.7100 0.6900 0.7100 451,198 +0.03(+4.41%)
May 06, 2020 0.7000 0.7000 0.6600 0.6800 574,779 +0.01(+1.75%)
May 05, 2020 0.6720 0.7386 0.6500 0.6683 1,399,252 -0.00(-0.25%)
May 04, 2020 0.6500 0.6700 0.6300 0.6700 227,088 +0.00(+0.46%)
May 01, 2020 0.6600 0.6700 0.6306 0.6669 478,400 -0.00(-0.46%)
Apr 30, 2020 0.7000 0.7000 0.6700 0.6700 262,534 -0.02(-2.74%)
Apr 29, 2020 0.6770 0.6900 0.6712 0.6889 399,652 -0.00(-0.16%)
Apr 28, 2020 0.6900 0.6900 0.6700 0.6900 275,344 +0.00(+0.29%)
Apr 27, 2020 0.6795 0.6900 0.6600 0.6880 408,244 +0.02(+2.69%)
Apr 24, 2020 0.6700 0.6850 0.6450 0.6700 477,300 -0.03(-4.29%)
Apr 23, 2020 0.7100 0.7100 0.6800 0.7000 252,774 +0.01(+1.45%)
Apr 22, 2020 0.6950 0.7200 0.6599 0.6900 491,086 +0.01(+1.47%)
Apr 21, 2020 0.7400 0.7500 0.6400 0.6800 1,317,568 -0.04(-5.56%)
Apr 20, 2020 0.7600 0.7600 0.7100 0.7200 760,094 -0.02(-2.70%)
Apr 17, 2020 0.8000 0.8000 0.7200 0.7400 1,064,100 -0.02(-2.63%)
Apr 16, 2020 0.7600 0.7800 0.7300 0.7600 1,806,501 +0.05(+7.04%)
Apr 15, 2020 0.6573 0.7980 0.6199 0.7100 2,290,861 +0.05(+7.58%)
Apr 14, 2020 0.6786 0.6786 0.6400 0.6600 508,930 +0.00(+0.00%)
Apr 13, 2020 0.6700 0.6800 0.6100 0.6600 580,524 +0.05(+7.32%)
Apr 09, 2020 0.6100 0.6300 0.5900 0.6150 502,800 +0.03(+4.24%)
Apr 08, 2020 0.5900 0.6100 0.5800 0.5900 410,855 +0.03(+5.36%)
Apr 07, 2020 0.6100 0.6100 0.5600 0.5600 179,206 -0.01(-2.12%)
Apr 06, 2020 0.5700 0.5900 0.5600 0.5721 178,329 -0.01(-1.36%)
Apr 03, 2020 0.5800 0.6000 0.5600 0.5800 109,900 +0.01(+1.75%)
Apr 02, 2020 0.5900 0.5900 0.5700 0.5700 147,113 -0.03(-5.00%)
Apr 01, 2020 0.6200 0.6200 0.5700 0.6000 192,278 -0.00(-0.20%)
Mar 31, 2020 0.6060 0.6250 0.6000 0.6012 182,975 -0.00(-0.66%)
Mar 30, 2020 0.6200 0.6350 0.5900 0.6052 258,880 -0.01(-2.39%)
Mar 27, 2020 0.6200 0.6200 0.5700 0.6200 415,400 +0.01(+1.31%)
Mar 26, 2020 0.6000 0.6478 0.5607 0.6120 783,418 +0.05(+9.29%)
Mar 25, 2020 0.5500 0.6800 0.5500 0.5600 729,481 +0.02(+3.70%)
Mar 24, 2020 0.5417 0.5500 0.5100 0.5400 239,479 +0.00(+0.00%)
Mar 23, 2020 0.5700 0.5900 0.5000 0.5400 508,014 -0.01(-2.35%)
Mar 20, 2020 0.5400 0.5800 0.5300 0.5530 262,400 +0.01(+2.41%)
Mar 19, 2020 0.5100 0.5600 0.5000 0.5400 401,943 +0.03(+5.88%)
Mar 18, 2020 0.5800 0.5900 0.5000 0.5100 425,780 -0.04(-6.76%)
Mar 17, 2020 0.5550 0.6084 0.5427 0.5470 273,534 -0.00(-0.55%)
Mar 16, 2020 0.5800 0.6000 0.5400 0.5500 476,098 -0.10(-15.25%)
Mar 13, 2020 0.6100 0.6800 0.6098 0.6490 420,900 +0.02(+3.02%)
Mar 12, 2020 0.6400 0.6800 0.5600 0.6300 442,802 -0.03(-4.55%)
Mar 11, 2020 0.6900 0.7000 0.6400 0.6600 303,768 -0.04(-5.71%)
Mar 10, 2020 0.7500 0.7500 0.6700 0.7000 559,381 -0.01(-1.41%)
Mar 09, 2020 0.7300 0.7300 0.7000 0.7100 528,364 -0.04(-4.93%)
Mar 06, 2020 0.8000 0.8000 0.7301 0.7468 338,400 -0.01(-1.74%)
Mar 05, 2020 0.8200 0.8200 0.7600 0.7600 674,026 -0.03(-3.80%)
Mar 04, 2020 0.8000 0.8200 0.7800 0.7900 245,660 +0.02(+2.60%)
Mar 03, 2020 0.7800 0.8100 0.7600 0.7700 305,698 +0.02(+2.67%)
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.