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 (%)
Dec 31, 2020 1.300 1.300 1.300 750,201 -0.03(-2.26%)
Dec 30, 2020 1.290 1.360 1.290 1.330 750,201 +0.02(+1.53%)
Dec 29, 2020 1.470 1.470 1.290 1.310 1,261,451 -0.15(-10.27%)
Dec 28, 2020 1.500 1.530 1.430 1.460 882,501 -0.09(-5.81%)
Dec 24, 2020 1.580 1.580 1.480 1.550 938,600 -0.03(-1.90%)
Dec 23, 2020 1.530 1.580 1.470 1.580 993,962 +0.05(+3.27%)
Dec 22, 2020 1.480 1.530 1.430 1.530 700,205 +0.06(+4.08%)
Dec 21, 2020 1.360 1.470 1.360 1.470 968,939 +0.02(+1.38%)
Dec 18, 2020 1.370 1.450 1.321 1.450 1,556,000 +0.09(+6.62%)
Dec 17, 2020 1.360 1.380 1.300 1.360 883,329 -0.02(-1.45%)
Dec 16, 2020 1.300 1.380 1.300 1.380 981,289 +0.08(+6.15%)
Dec 15, 2020 1.320 1.350 1.260 1.300 616,022 -0.02(-1.52%)
Dec 14, 2020 1.380 1.390 1.300 1.320 640,136 +0.00(+0.00%)
Dec 11, 2020 1.330 1.340 1.220 1.320 858,000 +0.02(+1.54%)
Dec 10, 2020 1.260 1.300 1.240 1.300 524,895 +0.02(+1.56%)
Dec 09, 2020 1.190 1.350 1.180 1.280 2,006,413 +0.11(+9.40%)
Dec 08, 2020 1.120 1.210 1.120 1.170 629,537 +0.02(+1.74%)
Dec 07, 2020 1.160 1.160 1.110 1.150 584,344 -0.01(-0.86%)
Dec 04, 2020 1.150 1.160 1.120 1.160 360,100 +0.02(+1.75%)
Dec 03, 2020 1.170 1.180 1.120 1.140 443,044 -0.02(-1.72%)
Dec 02, 2020 1.150 1.190 1.110 1.160 924,837 +0.01(+0.87%)
Dec 01, 2020 1.220 1.250 1.150 1.150 936,241 -0.05(-4.17%)
Nov 30, 2020 1.230 1.250 1.140 1.200 833,891 -0.03(-2.44%)
Nov 27, 2020 1.207 1.292 1.207 1.230 670,700 +0.02(+1.65%)
Nov 25, 2020 1.270 1.310 1.200 1.210 932,300 -0.03(-2.42%)
Nov 24, 2020 1.300 1.300 1.235 1.240 674,211 -0.02(-1.59%)
Nov 23, 2020 1.190 1.300 1.150 1.260 1,406,859 +0.06(+5.00%)
Nov 20, 2020 1.220 1.230 1.140 1.200 996,500 +0.00(+0.00%)
Nov 19, 2020 1.160 1.230 1.080 1.200 1,017,910 +0.09(+8.11%)
Nov 18, 2020 1.060 1.180 0.9700 1.110 1,420,220 +0.06(+5.71%)
Nov 17, 2020 1.170 1.250 0.9500 1.050 2,755,020 -0.10(-8.70%)
Nov 16, 2020 1.050 1.180 1.050 1.150 1,907,089 +0.11(+10.58%)
Nov 13, 2020 0.9900 1.087 0.9900 1.040 936,800 +0.05(+5.05%)
Nov 12, 2020 0.9600 1.040 0.9100 0.9900 1,408,257 +0.04(+4.21%)
Nov 11, 2020 0.8900 0.9700 0.8700 0.9500 1,376,465 +0.08(+9.18%)
Nov 10, 2020 0.8436 0.8947 0.8140 0.8701 1,082,250 +0.06(+7.42%)
Nov 09, 2020 0.8300 0.8500 0.8000 0.8100 683,050 -0.01(-1.22%)
Nov 06, 2020 0.8250 0.8400 0.8002 0.8200 363,900 -0.01(-1.19%)
Nov 05, 2020 0.8000 0.9150 0.8000 0.8299 1,569,177 +0.04(+5.05%)
Nov 04, 2020 0.8100 0.8300 0.7675 0.7900 418,635 +0.00(+0.00%)
Nov 03, 2020 0.7600 0.7990 0.7437 0.7900 397,442 +0.03(+3.95%)
Nov 02, 2020 0.8000 0.8000 0.7400 0.7600 294,888 -0.02(-2.56%)
Oct 30, 2020 0.7890 0.8070 0.7300 0.7800 350,600 -0.03(-3.70%)
Oct 29, 2020 0.7600 0.8500 0.7200 0.8100 886,639 +0.07(+9.46%)
Oct 28, 2020 0.7477 0.7500 0.7201 0.7400 318,347 +0.00(+0.00%)
Oct 27, 2020 0.7700 0.7700 0.7300 0.7400 282,528 -0.02(-2.63%)
Oct 26, 2020 0.8000 0.8000 0.7300 0.7600 369,709 -0.04(-5.01%)
Oct 23, 2020 0.7450 0.8200 0.7450 0.8001 470,900 +0.06(+8.03%)
Oct 22, 2020 0.7600 0.7860 0.6900 0.7406 648,529 -0.03(-3.81%)
Oct 21, 2020 0.7970 0.8000 0.7400 0.7699 737,022 -0.04(-4.77%)
Oct 20, 2020 0.8600 0.8600 0.8000 0.8085 574,817 -0.03(-3.75%)
Oct 19, 2020 0.9000 0.9000 0.8300 0.8400 652,312 -0.04(-4.55%)
Oct 16, 2020 0.8600 0.8800 0.8600 0.8800 757,700 +0.01(+1.15%)
Oct 15, 2020 0.8700 0.8800 0.8400 0.8700 615,556 +0.00(+0.00%)
Oct 14, 2020 0.8800 0.8900 0.8300 0.8700 1,517,520 +0.01(+1.16%)
Oct 13, 2020 0.8800 0.9300 0.8100 0.8600 3,033,561 -0.02(-1.71%)
Oct 12, 2020 0.7800 0.8750 0.7500 0.8750 2,387,758 +0.12(+15.86%)
Oct 09, 2020 0.7400 0.7704 0.7350 0.7552 632,800 +0.01(+0.69%)
Oct 08, 2020 0.7300 0.7900 0.7100 0.7500 852,855 +0.02(+2.74%)
Oct 07, 2020 0.7000 0.7300 0.7000 0.7300 560,269 +0.02(+2.82%)
Oct 06, 2020 0.7100 0.7400 0.7100 0.7100 510,437 +0.00(+0.00%)
Oct 05, 2020 0.7000 0.7100 0.6900 0.7100 207,427 +0.01(+1.30%)
Oct 02, 2020 0.7000 0.7093 0.6818 0.7009 510,200 -0.01(-1.28%)
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.