Skip to main content

Outlook Therapeutics Inc (NQ: OTLK )

12.09 +2.72 (+29.03%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.370 1.420 1,770,076 +0.04(+2.90%)
Jan 28, 2022 1.280 1.390 1.250 1.380 2,554,705 +0.11(+8.66%)
Jan 27, 2022 1.390 1.390 1.250 1.270 1,619,056 -0.10(-7.30%)
Jan 26, 2022 1.420 1.430 1.360 1.370 1,990,893 -0.03(-2.14%)
Jan 25, 2022 1.400 1.430 1.320 1.400 1,910,087 +0.01(+0.72%)
Jan 24, 2022 1.250 1.440 1.220 1.390 2,826,516 +0.16(+13.01%)
Jan 21, 2022 1.310 1.330 1.220 1.230 3,666,116 -0.05(-3.91%)
Jan 20, 2022 1.300 1.320 1.270 1.280 1,063,902 -0.01(-0.78%)
Jan 19, 2022 1.300 1.320 1.290 1.290 744,876 -0.01(-0.77%)
Jan 18, 2022 1.330 1.350 1.290 1.300 1,319,807 -0.03(-2.26%)
Jan 14, 2022 1.330 0 +0.03(+2.31%)
Jan 13, 2022 1.250 1.345 1.250 1.300 1,329,048 +0.05(+4.00%)
Jan 12, 2022 1.220 1.270 1.200 1.250 1,092,187 +0.03(+2.46%)
Jan 11, 2022 1.240 1.270 1.210 1.220 1,465,948 -0.02(-1.61%)
Jan 10, 2022 1.260 1.260 1.210 1.240 1,069,792 -0.02(-1.59%)
Jan 07, 2022 1.320 1.350 1.260 1.260 803,063 -0.05(-3.82%)
Jan 06, 2022 1.330 1.340 1.250 1.310 1,474,682 -0.02(-1.50%)
Jan 05, 2022 1.420 1.440 1.330 1.330 752,526 -0.06(-4.32%)
Jan 04, 2022 1.460 1.495 1.370 1.390 1,010,367 -0.07(-4.79%)
Jan 03, 2022 1.390 1.480 1.355 1.460 845,114 +0.10(+7.35%)
Dec 31, 2021 1.370 1.410 1.350 1.360 856,368 -0.03(-2.16%)
Dec 30, 2021 1.320 1.420 1.320 1.390 917,480 +0.06(+4.51%)
Dec 29, 2021 1.340 1.360 1.300 1.330 836,317 -0.03(-2.21%)
Dec 28, 2021 1.390 1.440 1.320 1.360 1,598,917 -0.06(-4.23%)
Dec 27, 2021 1.410 1.440 1.350 1.420 1,279,516 +0.04(+2.90%)
Dec 23, 2021 1.400 1.400 1.350 1.380 1,014,892 -0.01(-0.72%)
Dec 22, 2021 1.410 1.410 1.330 1.390 1,049,638 -0.05(-3.47%)
Dec 21, 2021 1.440 1.470 1.410 1.440 656,631 +0.01(+0.70%)
Dec 20, 2021 1.440 1.470 1.399 1.430 825,846 -0.02(-1.38%)
Dec 17, 2021 1.400 1.480 1.350 1.450 1,114,715 +0.04(+2.84%)
Dec 16, 2021 1.460 1.470 1.400 1.410 655,323 -0.04(-2.76%)
Dec 15, 2021 1.370 1.470 1.320 1.450 1,127,744 +0.06(+4.32%)
Dec 14, 2021 1.400 1.430 1.350 1.390 870,857 -0.04(-2.80%)
Dec 13, 2021 1.500 1.520 1.380 1.430 1,123,878 -0.02(-1.38%)
Dec 10, 2021 1.500 1.530 1.440 1.450 1,092,975 -0.04(-2.68%)
Dec 09, 2021 1.590 1.615 1.490 1.490 1,430,926 -0.10(-6.29%)
Dec 08, 2021 1.520 1.630 1.490 1.590 2,314,314 +0.10(+6.71%)
Dec 07, 2021 1.420 1.505 1.400 1.490 1,683,230 +0.12(+8.76%)
Dec 06, 2021 1.360 1.400 1.290 1.370 1,383,431 +0.04(+3.01%)
Dec 03, 2021 1.420 1.430 1.310 1.330 2,661,674 -0.05(-3.62%)
Dec 02, 2021 1.410 1.410 1.350 1.380 3,206,493 +0.09(+6.98%)
Dec 01, 2021 1.520 1.530 1.280 1.290 1,935,936 -0.22(-14.57%)
Nov 30, 2021 1.430 1.540 1.380 1.510 3,242,607 +0.07(+4.86%)
Nov 29, 2021 1.370 1.500 1.320 1.440 2,575,444 +0.07(+5.11%)
Nov 26, 2021 1.250 1.390 1.240 1.370 2,825,427 +0.10(+7.87%)
Nov 24, 2021 1.240 1.270 1.190 1.270 12,597,584 -0.29(-18.59%)
Nov 23, 2021 1.470 1.570 1.460 1.560 1,509,192 +0.08(+5.41%)
Nov 22, 2021 1.540 1.560 1.430 1.480 1,859,559 -0.06(-3.90%)
Nov 19, 2021 1.590 1.650 1.525 1.540 1,466,413 -0.03(-1.91%)
Nov 18, 2021 1.890 1.900 1.550 1.570 4,270,164 -0.33(-17.37%)
Nov 17, 2021 2.010 2.025 1.870 1.900 1,673,569 -0.10(-5.00%)
Nov 16, 2021 1.940 2.070 1.840 2.000 2,355,062 +0.05(+2.56%)
Nov 15, 2021 2.100 2.100 1.910 1.950 1,890,137 -0.10(-4.88%)
Nov 12, 2021 2.060 2.100 2.000 2.050 835,526 +0.02(+0.99%)
Nov 11, 2021 1.980 2.040 1.955 2.030 557,105 +0.05(+2.53%)
Nov 10, 2021 2.080 1.960 1.980 1,088,477 -0.09(-4.35%)
Nov 09, 2021 2.080 2.090 2.020 2.070 596,080 +0.00(+0.00%)
Nov 08, 2021 2.130 2.130 2.050 2.070 571,707 -0.02(-0.96%)
Nov 05, 2021 2.130 2.130 2.050 2.090 600,191 +0.00(+0.00%)
Nov 04, 2021 2.090 2.165 2.070 2.090 511,096 -0.04(-1.88%)
Nov 03, 2021 2.110 2.155 2.070 2.130 752,065 +0.04(+1.91%)
Nov 02, 2021 2.080 2.090 2.035 2.090 503,807 +0.01(+0.48%)
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.