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 (%)
Nov 29, 2019 1.020 1.046 1.000 1.040 113,000 +0.04(+4.00%)
Nov 27, 2019 1.030 1.050 0.9500 1.000 257,000 -0.01(-1.48%)
Nov 26, 2019 1.040 1.050 1.010 1.015 151,498 -0.02(-1.46%)
Nov 25, 2019 1.050 1.080 1.000 1.030 303,641 -0.03(-2.83%)
Nov 22, 2019 1.090 1.090 1.020 1.060 139,800 -0.02(-1.85%)
Nov 21, 2019 1.030 1.080 0.9900 1.080 248,370 +0.03(+2.86%)
Nov 20, 2019 1.050 1.100 1.020 1.050 139,508 -0.03(-3.01%)
Nov 19, 2019 1.040 1.110 0.9500 1.083 461,451 +0.03(+3.10%)
Nov 18, 2019 1.100 1.140 1.040 1.050 213,984 -0.03(-2.92%)
Nov 15, 2019 1.120 1.164 1.060 1.082 190,700 -0.06(-5.52%)
Nov 14, 2019 1.130 1.220 1.120 1.145 202,170 +0.01(+1.31%)
Nov 13, 2019 1.210 1.250 1.130 1.130 221,342 -0.09(-7.64%)
Nov 12, 2019 1.240 1.260 1.190 1.224 118,121 +0.00(+0.29%)
Nov 11, 2019 1.260 1.260 1.190 1.220 164,681 -0.02(-1.61%)
Nov 08, 2019 1.240 1.270 1.190 1.240 195,400 +0.02(+1.64%)
Nov 07, 2019 1.280 1.300 1.210 1.220 204,225 -0.08(-6.15%)
Nov 06, 2019 1.360 1.367 1.300 1.300 101,526 -0.06(-4.41%)
Nov 05, 2019 1.340 1.370 1.310 1.360 91,615 +0.03(+2.26%)
Nov 04, 2019 1.330 1.390 1.280 1.330 164,819 +0.06(+4.72%)
Nov 01, 2019 1.320 1.390 1.270 1.270 323,100 -0.04(-3.05%)
Oct 31, 2019 1.240 1.320 1.170 1.310 196,331 +0.10(+8.00%)
Oct 30, 2019 1.210 1.260 1.200 1.213 65,194 +0.00(+0.25%)
Oct 29, 2019 1.220 1.240 1.170 1.210 82,899 +0.02(+1.68%)
Oct 28, 2019 1.230 1.270 1.180 1.190 146,975 -0.05(-4.03%)
Oct 25, 2019 1.220 1.260 1.180 1.240 105,300 +0.02(+1.64%)
Oct 24, 2019 1.240 1.270 1.170 1.220 142,308 +0.00(+0.00%)
Oct 23, 2019 1.271 1.279 1.210 1.220 207,174 -0.06(-4.69%)
Oct 22, 2019 1.270 1.300 1.250 1.280 83,737 +0.02(+1.59%)
Oct 21, 2019 1.310 1.330 1.250 1.260 112,881 -0.07(-5.26%)
Oct 18, 2019 1.340 1.360 1.280 1.330 75,100 +0.03(+2.31%)
Oct 17, 2019 1.350 1.400 1.300 1.300 104,051 -0.06(-4.41%)
Oct 16, 2019 1.400 1.430 1.340 1.360 97,179 -0.04(-2.86%)
Oct 15, 2019 1.310 1.430 1.310 1.400 167,839 +0.09(+6.87%)
Oct 14, 2019 1.360 1.400 1.310 1.310 77,790 -0.02(-1.50%)
Oct 11, 2019 1.270 1.350 1.225 1.330 88,900 +0.09(+7.26%)
Oct 10, 2019 1.320 1.360 1.210 1.240 197,362 -0.06(-4.62%)
Oct 09, 2019 1.360 1.391 1.300 1.300 188,201 -0.08(-5.80%)
Oct 08, 2019 1.370 1.410 1.360 1.380 58,680 +0.01(+0.73%)
Oct 07, 2019 1.380 1.400 1.350 1.370 183,540 -0.07(-4.86%)
Oct 04, 2019 1.400 1.460 1.390 1.440 135,000 +0.04(+2.86%)
Oct 03, 2019 1.400 1.450 1.360 1.400 123,989 -0.06(-4.11%)
Oct 02, 2019 1.460 1.490 1.350 1.460 179,604 -0.03(-2.01%)
Oct 01, 2019 1.490 1.550 1.470 1.490 96,771 +0.00(+0.00%)
Sep 30, 2019 1.430 1.500 1.420 1.490 126,283 +0.07(+4.93%)
Sep 27, 2019 1.480 1.480 1.410 1.420 199,100 -0.05(-3.40%)
Sep 26, 2019 1.580 1.610 1.430 1.470 361,503 -0.11(-6.96%)
Sep 25, 2019 1.610 1.680 1.560 1.580 164,529 -0.05(-3.07%)
Sep 24, 2019 1.720 1.730 1.600 1.630 292,009 -0.05(-2.98%)
Sep 23, 2019 1.690 1.760 1.680 1.680 112,051 -0.02(-0.88%)
Sep 20, 2019 1.660 1.714 1.650 1.695 121,900 +0.05(+2.73%)
Sep 19, 2019 1.630 1.720 1.600 1.650 196,282 +0.04(+2.48%)
Sep 18, 2019 1.740 1.759 1.610 1.610 239,527 -0.16(-9.04%)
Sep 17, 2019 1.710 1.800 1.670 1.770 455,647 +0.04(+2.31%)
Sep 16, 2019 1.860 1.880 1.700 1.730 378,149 -0.03(-1.70%)
Sep 13, 2019 1.730 1.820 1.700 1.760 332,400 +0.01(+0.57%)
Sep 12, 2019 1.810 1.950 1.670 1.750 697,194 -0.02(-1.13%)
Sep 11, 2019 1.730 1.870 1.650 1.770 1,652,512 +0.25(+16.64%)
Sep 10, 2019 1.490 1.570 1.466 1.518 265,241 +0.04(+2.53%)
Sep 09, 2019 1.550 1.590 1.450 1.480 248,230 -0.02(-1.33%)
Sep 06, 2019 1.380 1.500 1.350 1.500 230,200 +0.10(+7.14%)
Sep 05, 2019 1.490 1.520 1.390 1.400 201,440 -0.08(-5.41%)
Sep 04, 2019 1.540 1.570 1.450 1.480 244,560 -0.06(-3.90%)
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.