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 (%)
Mar 29, 2019 7.200 7.990 6.680 7.400 18,000 -0.05(-0.67%)
Mar 28, 2019 7.300 8.200 7.300 7.450 12,516 -0.18(-2.36%)
Mar 27, 2019 6.700 7.870 6.520 7.630 31,719 +0.80(+11.71%)
Mar 26, 2019 6.790 7.111 6.710 6.830 25,780 +0.13(+1.94%)
Mar 25, 2019 6.990 7.615 6.670 6.700 36,226 -1.15(-14.65%)
Mar 22, 2019 7.760 7.850 6.882 7.850 11,700 -0.58(-6.82%)
Mar 21, 2019 6.456 8.800 6.456 8.425 55,265 +1.50(+21.57%)
Mar 20, 2019 7.150 7.393 6.270 6.930 26,684 -0.22(-3.08%)
Mar 19, 2019 6.920 7.426 6.920 7.150 10,858 +0.07(+0.99%)
Mar 18, 2019 7.910 8.000 6.450 7.080 67,465 -0.68(-8.76%)
Mar 15, 2019 7.440 7.823 6.800 7.760 48,600 +0.16(+2.11%)
Mar 14, 2019 7.646 8.017 7.413 7.600 10,531 -0.16(-2.02%)
Mar 13, 2019 7.462 8.240 7.440 7.757 7,589 +0.32(+4.24%)
Mar 12, 2019 7.520 7.599 7.040 7.442 12,400 -0.40(-5.04%)
Mar 11, 2019 7.840 8.000 7.542 7.837 7,401 +0.08(+0.99%)
Mar 08, 2019 7.600 7.984 7.474 7.760 7,787 +0.28(+3.73%)
Mar 07, 2019 8.240 8.240 7.384 7.481 29,581 -0.84(-10.09%)
Mar 06, 2019 8.480 8.480 7.840 8.320 21,653 -0.06(-0.70%)
Mar 05, 2019 8.960 8.960 8.320 8.378 12,969 -0.58(-6.49%)
Mar 04, 2019 8.720 8.960 8.400 8.960 21,092 +0.32(+3.70%)
Mar 01, 2019 9.120 9.200 8.400 8.640 11,700 -0.24(-2.70%)
Feb 28, 2019 8.560 8.880 8.400 8.880 14,088 +0.24(+2.78%)
Feb 27, 2019 8.320 8.720 8.160 8.640 17,545 +0.24(+2.86%)
Feb 26, 2019 8.640 8.800 8.160 8.400 14,215 -0.24(-2.78%)
Feb 25, 2019 8.800 8.960 8.160 8.640 22,112 -0.16(-1.82%)
Feb 22, 2019 8.800 9.040 8.480 8.800 16,550 +0.00(+0.00%)
Feb 21, 2019 9.360 9.360 8.480 8.800 58,851 -0.80(-8.33%)
Feb 20, 2019 10.48 10.56 9.600 9.600 25,624 -0.96(-9.09%)
Feb 19, 2019 10.88 10.88 10.00 10.56 36,313 +0.00(+0.00%)
Feb 15, 2019 10.24 10.80 9.600 10.56 126,712 +0.32(+3.13%)
Feb 14, 2019 8.240 10.96 8.240 10.24 292,049 +2.00(+24.27%)
Feb 13, 2019 8.640 9.200 8.160 8.240 38,765 -0.40(-4.63%)
Feb 12, 2019 8.000 9.200 7.920 8.640 121,508 +0.32(+3.85%)
Feb 11, 2019 9.200 9.840 8.080 8.320 789,925 +0.96(+13.04%)
Feb 08, 2019 7.200 7.800 7.136 7.360 31,612 +0.17(+2.32%)
Feb 07, 2019 6.732 7.280 6.725 7.193 17,589 +0.47(+6.97%)
Feb 06, 2019 6.400 7.199 6.320 6.724 12,974 +0.58(+9.41%)
Feb 05, 2019 6.000 6.400 6.000 6.146 8,796 -0.17(-2.76%)
Feb 04, 2019 6.008 6.480 6.001 6.320 14,401 +0.16(+2.60%)
Feb 01, 2019 6.080 6.240 5.920 6.160 7,450 +0.04(+0.65%)
Jan 31, 2019 5.731 6.157 5.699 6.120 9,050 +0.34(+5.84%)
Jan 30, 2019 5.713 5.900 5.680 5.782 5,923 -0.06(-0.99%)
Jan 29, 2019 5.840 5.991 5.370 5.840 7,379 +0.00(+0.00%)
Jan 28, 2019 5.440 6.000 5.120 5.840 18,585 +0.48(+8.96%)
Jan 25, 2019 5.440 5.600 4.800 5.360 37,362 +0.05(+0.95%)
Jan 24, 2019 4.400 5.520 4.400 5.310 18,157 +1.04(+24.47%)
Jan 23, 2019 5.280 5.486 4.266 4.266 3,488 -1.22(-22.31%)
Jan 22, 2019 5.520 5.520 5.284 5.490 10,450 +0.21(+3.98%)
Jan 18, 2019 5.680 5.720 5.280 5.280 300 +0.00(+0.00%)
Jan 17, 2019 5.440 5.520 5.280 5.280 4,722 -0.11(-2.08%)
Jan 16, 2019 5.600 5.600 5.392 5.392 948 +0.07(+1.35%)
Jan 15, 2019 5.362 5.840 5.080 5.320 3,783 -0.12(-2.21%)
Jan 14, 2019 5.395 5.832 5.395 5.440 2,751 +0.00(+0.00%)
Jan 11, 2019 5.360 5.840 5.360 5.440 1,375 +0.24(+4.62%)
Jan 10, 2019 5.600 6.389 5.200 5.200 6,386 -0.40(-7.14%)
Jan 09, 2019 5.460 5.920 5.460 5.600 3,910 +0.00(+0.06%)
Jan 08, 2019 4.720 5.600 4.720 5.597 12,727 +0.72(+14.69%)
Jan 07, 2019 4.400 5.360 4.400 4.880 3,562 +0.00(+0.00%)
Jan 04, 2019 4.784 5.000 4.192 4.880 7,712 +0.41(+9.28%)
Jan 03, 2019 4.378 4.984 4.208 4.466 2,976 +0.07(+1.49%)
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.