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

Outlook Therapeutics Inc (NQ: OTLK )

5.930 -0.110 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 31, 2023 10.74 12.49 10.74 12.00 363,637 +1.13(+10.44%)
Oct 30, 2023 10.20 11.02 9.834 10.87 310,002 +0.87(+8.66%)
Oct 27, 2023 11.08 12.29 9.874 10.00 381,746 -0.68(-6.37%)
Oct 26, 2023 10.54 11.40 10.40 10.68 284,669 +0.08(+0.75%)
Oct 25, 2023 10.47 11.30 10.25 10.60 241,752 -0.40(-3.65%)
Oct 24, 2023 8.910 11.15 8.910 11.00 655,160 +1.74(+18.81%)
Oct 23, 2023 8.200 9.602 7.268 9.260 630,132 -0.38(-3.92%)
Oct 20, 2023 12.42 12.68 9.400 9.638 1,112,201 -3.56(-26.98%)
Oct 19, 2023 10.20 18.00 9.624 13.20 6,278,389 +3.77(+39.92%)
Oct 18, 2023 7.792 10.80 7.700 9.434 1,054,246 +1.50(+18.85%)
Oct 17, 2023 6.772 7.976 6.680 7.938 379,483 +1.01(+14.51%)
Oct 16, 2023 6.800 7.158 6.092 6.932 304,292 +0.43(+6.65%)
Oct 13, 2023 6.120 7.180 5.740 6.500 705,796 +1.03(+18.79%)
Oct 12, 2023 5.004 5.600 4.956 5.472 320,401 +0.40(+7.84%)
Oct 11, 2023 4.886 5.088 4.860 5.074 151,311 +0.12(+2.34%)
Oct 10, 2023 4.572 5.070 4.572 4.958 239,111 +0.35(+7.50%)
Oct 09, 2023 4.520 4.654 4.416 4.612 104,715 +0.06(+1.36%)
Oct 06, 2023 4.612 4.628 4.400 4.550 156,060 -0.02(-0.39%)
Oct 05, 2023 4.700 4.704 4.400 4.568 159,130 -0.17(-3.51%)
Oct 04, 2023 4.600 4.750 4.600 4.734 138,381 -0.02(-0.42%)
Oct 03, 2023 4.400 4.788 4.392 4.754 214,002 +0.28(+6.26%)
Oct 02, 2023 4.400 4.480 4.344 4.474 95,776 +0.05(+1.22%)
Sep 29, 2023 4.356 4.446 4.300 4.420 116,714 +0.06(+1.28%)
Sep 28, 2023 4.272 4.360 4.272 4.364 131,968 +0.02(+0.46%)
Sep 27, 2023 4.280 4.372 4.244 4.344 121,397 -0.06(-1.32%)
Sep 26, 2023 4.400 4.484 4.286 4.402 202,837 +0.13(+3.14%)
Sep 25, 2023 4.260 4.284 4.208 4.268 111,164 +0.09(+2.15%)
Sep 22, 2023 4.160 4.272 4.092 4.178 155,266 -0.01(-0.29%)
Sep 21, 2023 4.304 4.308 4.182 4.190 172,012 -0.12(-2.74%)
Sep 20, 2023 4.500 4.508 4.246 4.308 132,709 -0.20(-4.44%)
Sep 19, 2023 4.260 4.570 4.200 4.508 230,468 +0.26(+6.17%)
Sep 18, 2023 4.400 4.422 4.222 4.246 139,169 -0.06(-1.30%)
Sep 15, 2023 4.524 4.600 4.302 4.302 222,114 -0.25(-5.41%)
Sep 14, 2023 4.760 4.780 4.402 4.548 225,008 -0.17(-3.52%)
Sep 13, 2023 4.820 5.172 4.566 4.714 760,161 +0.36(+8.37%)
Sep 12, 2023 4.400 4.460 4.210 4.350 205,894 +0.12(+2.84%)
Sep 11, 2023 4.200 4.362 4.178 4.230 205,280 +0.16(+3.88%)
Sep 08, 2023 4.308 4.346 4.004 4.072 292,262 -0.26(-5.96%)
Sep 07, 2023 4.400 4.472 4.300 4.330 243,354 -0.11(-2.39%)
Sep 06, 2023 4.558 4.680 4.402 4.436 355,559 -0.16(-3.57%)
Sep 05, 2023 4.400 4.600 4.300 4.600 632,957 +0.08(+1.72%)
Sep 01, 2023 4.650 4.666 4.200 4.522 1,016,072 -0.04(-0.83%)
Aug 31, 2023 5.070 5.200 4.528 4.560 2,140,002 -0.81(-15.08%)
Aug 30, 2023 5.586 6.198 4.200 5.370 7,039,560 -22.83(-80.96%)
Aug 29, 2023 25.80 29.20 23.80 28.20 382,973 +2.60(+10.16%)
Aug 28, 2023 25.00 26.80 23.60 25.60 384,560 +2.40(+10.34%)
Aug 25, 2023 23.60 23.95 22.80 23.20 130,365 -0.60(-2.52%)
Aug 24, 2023 25.60 25.60 23.60 23.80 170,460 -1.70(-6.67%)
Aug 23, 2023 27.00 27.00 25.40 25.50 49,152 +0.20(+0.79%)
Aug 22, 2023 27.00 27.30 24.20 25.30 99,072 -2.10(-7.66%)
Aug 21, 2023 27.20 27.60 26.95 27.40 72,239 +0.80(+3.01%)
Aug 18, 2023 28.00 28.20 25.60 26.60 166,528 -1.90(-6.67%)
Aug 17, 2023 28.00 28.80 27.20 28.50 62,476 +1.30(+4.78%)
Aug 16, 2023 31.00 31.00 26.80 27.20 174,799 -3.80(-12.26%)
Aug 15, 2023 32.00 32.00 30.80 31.00 45,771 -0.40(-1.27%)
Aug 14, 2023 31.60 31.60 28.60 31.40 115,078 -0.60(-1.88%)
Aug 11, 2023 32.40 32.80 31.80 32.00 55,692 -0.20(-0.62%)
Aug 10, 2023 32.80 34.00 32.10 32.20 57,501 -0.60(-1.83%)
Aug 09, 2023 33.80 33.80 32.50 32.80 30,948 -0.60(-1.80%)
Aug 08, 2023 33.20 33.50 31.70 33.40 51,661 +0.60(+1.83%)
Aug 07, 2023 33.60 33.60 31.60 32.80 47,175 +0.20(+0.61%)
Aug 04, 2023 33.20 33.60 32.20 32.60 50,112 -0.40(-1.21%)
Aug 03, 2023 32.80 33.60 32.40 33.00 26,991 +0.00(+0.00%)
Aug 02, 2023 33.20 33.60 32.40 33.00 50,159 -0.40(-1.20%)
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.