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

Outlook Therapeutics Inc (NQ: OTLK )

8.600 +0.100 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2020 0.6060 0.6250 0.6000 0.6012 182,975 -0.00(-0.66%)
Mar 30, 2020 0.6200 0.6350 0.5900 0.6052 258,880 -0.01(-2.39%)
Mar 27, 2020 0.6200 0.6200 0.5700 0.6200 415,400 +0.01(+1.31%)
Mar 26, 2020 0.6000 0.6478 0.5607 0.6120 783,418 +0.05(+9.29%)
Mar 25, 2020 0.5500 0.6800 0.5500 0.5600 729,481 +0.02(+3.70%)
Mar 24, 2020 0.5417 0.5500 0.5100 0.5400 239,479 +0.00(+0.00%)
Mar 23, 2020 0.5700 0.5900 0.5000 0.5400 508,014 -0.01(-2.35%)
Mar 20, 2020 0.5400 0.5800 0.5300 0.5530 262,400 +0.01(+2.41%)
Mar 19, 2020 0.5100 0.5600 0.5000 0.5400 401,943 +0.03(+5.88%)
Mar 18, 2020 0.5800 0.5900 0.5000 0.5100 425,780 -0.04(-6.76%)
Mar 17, 2020 0.5550 0.6084 0.5427 0.5470 273,534 -0.00(-0.55%)
Mar 16, 2020 0.5800 0.6000 0.5400 0.5500 476,098 -0.10(-15.25%)
Mar 13, 2020 0.6100 0.6800 0.6098 0.6490 420,900 +0.02(+3.02%)
Mar 12, 2020 0.6400 0.6800 0.5600 0.6300 442,802 -0.03(-4.55%)
Mar 11, 2020 0.6900 0.7000 0.6400 0.6600 303,768 -0.04(-5.71%)
Mar 10, 2020 0.7500 0.7500 0.6700 0.7000 559,381 -0.01(-1.41%)
Mar 09, 2020 0.7300 0.7300 0.7000 0.7100 528,364 -0.04(-4.93%)
Mar 06, 2020 0.8000 0.8000 0.7301 0.7468 338,400 -0.01(-1.74%)
Mar 05, 2020 0.8200 0.8200 0.7600 0.7600 674,026 -0.03(-3.80%)
Mar 04, 2020 0.8000 0.8200 0.7800 0.7900 245,660 +0.02(+2.60%)
Mar 03, 2020 0.7800 0.8100 0.7600 0.7700 305,698 +0.02(+2.67%)
Mar 02, 2020 0.8100 0.8300 0.7300 0.7500 336,936 -0.01(-1.32%)
Feb 28, 2020 0.7600 0.8300 0.7000 0.7600 502,300 +0.01(+1.33%)
Feb 27, 2020 0.7800 0.8200 0.7500 0.7500 459,101 -0.03(-3.85%)
Feb 26, 2020 0.7900 0.8200 0.7200 0.7800 586,874 -0.04(-4.88%)
Feb 25, 2020 0.9000 0.9100 0.7800 0.8200 1,121,291 -0.08(-8.88%)
Feb 24, 2020 0.8800 0.9200 0.8700 0.8999 1,230,999 -0.05(-5.61%)
Feb 21, 2020 0.9699 0.9700 0.9206 0.9534 231,400 -0.00(-0.13%)
Feb 20, 2020 0.9990 0.9990 0.9400 0.9546 174,294 -0.04(-3.58%)
Feb 19, 2020 1.000 1.000 0.9500 0.9900 291,184 -0.01(-1.00%)
Feb 18, 2020 0.9600 1.030 0.9000 1.000 414,337 +0.06(+6.38%)
Feb 14, 2020 0.9600 0.9800 0.8900 0.9400 627,000 -0.06(-6.00%)
Feb 13, 2020 1.030 1.030 0.9600 1.000 322,627 -0.03(-2.91%)
Feb 12, 2020 1.070 1.070 0.9800 1.030 279,255 +0.00(+0.21%)
Feb 11, 2020 1.030 1.080 1.010 1.028 588,997 +0.02(+1.76%)
Feb 10, 2020 1.030 1.030 1.000 1.010 210,352 +0.03(+2.98%)
Feb 07, 2020 1.010 1.020 0.9604 0.9808 394,700 -0.00(-0.44%)
Feb 06, 2020 1.000 1.040 0.9450 0.9851 699,717 +0.02(+1.56%)
Feb 05, 2020 0.9600 1.010 0.9200 0.9700 602,053 +0.04(+4.86%)
Feb 04, 2020 0.9494 0.9792 0.9210 0.9250 259,218 -0.01(-1.60%)
Feb 03, 2020 0.9600 0.9700 0.9200 0.9400 252,124 +0.02(+1.69%)
Jan 31, 2020 0.9208 0.9594 0.8936 0.9244 319,700 +0.02(+1.86%)
Jan 30, 2020 0.9800 0.9800 0.8902 0.9075 521,600 -0.04(-4.47%)
Jan 29, 2020 0.9400 0.9800 0.9000 0.9500 300,490 +0.02(+1.64%)
Jan 28, 2020 0.8600 0.9800 0.8500 0.9347 748,271 +0.04(+4.67%)
Jan 27, 2020 1.010 1.040 0.8840 0.8930 894,787 -0.15(-14.13%)
Jan 24, 2020 1.090 1.110 1.000 1.040 545,900 -0.04(-3.70%)
Jan 23, 2020 0.9900 1.120 0.9700 1.080 1,399,204 +0.07(+6.93%)
Jan 22, 2020 1.010 1.010 0.9804 1.010 287,055 +0.00(+0.00%)
Jan 21, 2020 1.030 1.040 0.9500 1.010 869,973 -0.03(-2.88%)
Jan 17, 2020 1.040 1.080 1.000 1.040 840,500 +0.06(+6.12%)
Jan 16, 2020 0.8800 1.010 0.8700 0.9800 1,137,945 +0.12(+13.95%)
Jan 15, 2020 0.8800 0.9000 0.8600 0.8600 463,584 -0.02(-2.27%)
Jan 14, 2020 0.8600 0.9100 0.8600 0.8800 441,696 +0.02(+2.43%)
Jan 13, 2020 0.8999 0.8999 0.8500 0.8591 616,612 -0.05(-5.07%)
Jan 10, 2020 0.9194 0.9300 0.8868 0.9050 953,500 -0.01(-0.55%)
Jan 09, 2020 0.9700 1.130 0.9000 0.9100 3,442,154 +0.02(+2.25%)
Jan 08, 2020 0.8600 0.9600 0.8500 0.8900 1,631,298 +0.01(+0.95%)
Jan 07, 2020 0.9000 0.9200 0.8100 0.8816 736,592 -0.01(-0.94%)
Jan 06, 2020 1.010 1.010 0.8007 0.8900 1,491,651 -0.13(-12.75%)
Jan 03, 2020 0.8800 1.190 0.7800 1.020 4,779,200 +0.14(+15.91%)
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.