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

Outlook Therapeutics Inc (NQ: OTLK )

7.540 -0.040 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jun 30, 2022 1.010 1.030 1.000 1.020 252,701 -0.02(-1.92%)
Jun 29, 2022 0.9962 1.050 0.9701 1.040 380,335 +0.04(+4.00%)
Jun 28, 2022 1.040 1.050 0.9800 1.000 524,594 -0.04(-3.85%)
Jun 27, 2022 1.090 1.095 1.020 1.040 245,308 -0.05(-4.59%)
Jun 24, 2022 1.060 1.115 1.015 1.090 1,085,187 +0.06(+5.83%)
Jun 23, 2022 1.020 1.040 1.000 1.030 253,607 +0.01(+0.98%)
Jun 22, 2022 1.050 1.080 0.9851 1.020 462,745 -0.03(-2.86%)
Jun 21, 2022 0.9555 1.090 0.9555 1.050 534,368 +0.05(+5.16%)
Jun 17, 2022 0.9300 1.020 0.9300 0.9985 544,887 +0.07(+8.11%)
Jun 16, 2022 0.9800 0.9950 0.8900 0.9236 653,084 -0.07(-6.95%)
Jun 15, 2022 1.060 1.060 0.9900 0.9926 857,498 -0.07(-6.36%)
Jun 14, 2022 0.9500 1.070 0.9234 1.060 945,043 +0.15(+15.95%)
Jun 13, 2022 0.9400 0.9544 0.8301 0.9142 1,196,074 -0.02(-2.43%)
Jun 10, 2022 0.9500 0.9699 0.9248 0.9370 465,158 -0.03(-3.40%)
Jun 09, 2022 1.010 1.050 0.9610 0.9700 591,477 -0.06(-5.83%)
Jun 08, 2022 1.020 1.070 1.010 1.030 319,443 -0.01(-0.96%)
Jun 07, 2022 0.9300 1.050 0.9300 1.040 546,418 +0.09(+9.73%)
Jun 06, 2022 1.030 1.040 0.8898 0.9478 1,464,168 -0.07(-7.08%)
Jun 03, 2022 1.040 1.070 1.010 1.020 452,706 -0.02(-1.92%)
Jun 02, 2022 1.040 1.080 1.020 1.040 872,501 -0.03(-2.80%)
Jun 01, 2022 1.090 1.100 1.000 1.070 3,288,699 -0.08(-6.96%)
May 31, 2022 0.8000 1.280 0.6839 1.150 21,272,624 -0.54(-31.95%)
May 27, 2022 1.550 1.700 1.538 1.690 495,554 +0.12(+7.64%)
May 26, 2022 1.550 1.590 1.495 1.570 494,408 +0.07(+4.67%)
May 25, 2022 1.500 1.520 1.460 1.500 565,579 +0.00(+0.00%)
May 24, 2022 1.530 1.550 1.480 1.500 417,958 -0.07(-4.46%)
May 23, 2022 1.570 1.600 1.536 1.570 570,583 +0.00(+0.00%)
May 20, 2022 1.560 1.590 1.510 1.570 621,810 +0.05(+3.29%)
May 19, 2022 1.500 1.540 1.490 1.520 640,976 -0.01(-0.65%)
May 18, 2022 1.580 1.610 1.500 1.530 577,155 -0.10(-6.13%)
May 17, 2022 1.610 1.637 1.555 1.630 479,896 +0.03(+1.87%)
May 16, 2022 1.580 1.650 1.580 1.600 389,787 +0.00(+0.00%)
May 13, 2022 1.520 1.650 1.520 1.600 1,202,755 +0.11(+7.38%)
May 12, 2022 1.480 1.550 1.451 1.490 1,003,891 +0.02(+1.36%)
May 11, 2022 1.560 1.560 1.450 1.470 970,072 -0.07(-4.55%)
May 10, 2022 1.560 1.570 1.480 1.540 658,781 +0.06(+4.05%)
May 09, 2022 1.580 1.590 1.450 1.480 959,361 -0.12(-7.50%)
May 06, 2022 1.580 1.630 1.570 1.600 839,294 +0.00(+0.00%)
May 05, 2022 1.740 1.745 1.590 1.600 567,874 -0.13(-7.51%)
May 04, 2022 1.670 1.750 1.650 1.730 923,565 +0.06(+3.59%)
May 03, 2022 1.570 1.700 1.560 1.670 578,010 +0.09(+5.70%)
May 02, 2022 1.550 1.590 1.520 1.580 523,475 +0.03(+1.94%)
Apr 29, 2022 1.570 1.630 1.540 1.550 500,451 -0.04(-2.52%)
Apr 28, 2022 1.590 1.615 1.500 1.590 665,236 +0.02(+1.27%)
Apr 27, 2022 1.610 1.615 1.560 1.570 517,695 -0.03(-1.88%)
Apr 26, 2022 1.650 1.670 1.570 1.600 632,031 -0.07(-4.19%)
Apr 25, 2022 1.660 1.695 1.640 1.670 530,729 -0.02(-1.18%)
Apr 22, 2022 1.740 1.745 1.660 1.690 764,610 -0.05(-2.87%)
Apr 21, 2022 1.810 1.830 1.720 1.740 929,687 -0.07(-3.87%)
Apr 20, 2022 1.800 1.840 1.785 1.810 324,043 +0.01(+0.56%)
Apr 19, 2022 1.750 1.815 1.745 1.800 829,668 +0.05(+2.86%)
Apr 18, 2022 1.820 1.820 1.740 1.750 789,422 -0.07(-3.85%)
Apr 14, 2022 1.770 1.830 1.755 1.820 618,754 +0.03(+1.68%)
Apr 13, 2022 1.690 1.790 1.675 1.790 962,726 +0.10(+5.92%)
Apr 12, 2022 1.790 1.790 1.660 1.690 1,193,457 -0.06(-3.43%)
Apr 11, 2022 1.840 1.840 1.730 1.750 1,030,900 -0.09(-4.89%)
Apr 08, 2022 1.950 1.950 1.830 1.840 721,248 -0.11(-5.64%)
Apr 07, 2022 1.990 2.040 1.910 1.950 770,608 -0.06(-2.99%)
Apr 06, 2022 1.910 2.030 1.880 2.010 2,164,414 +0.07(+3.61%)
Apr 05, 2022 1.890 1.950 1.840 1.940 1,578,428 +0.05(+2.65%)
Apr 04, 2022 1.870 1.920 1.760 1.890 1,073,714 +0.04(+2.16%)
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.