Skip to main content

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

Historical Prices

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.