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

Outlook Therapeutics Inc (NQ: OTLK )

8.920 -0.180 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2023 1.680 1.740 1.665 1.730 867,777 +0.07(+4.22%)
Jul 28, 2023 1.670 1.691 1.650 1.660 571,071 +0.01(+0.61%)
Jul 27, 2023 1.680 1.720 1.630 1.650 698,492 +0.03(+1.85%)
Jul 26, 2023 1.600 1.645 1.580 1.620 742,705 +0.01(+0.62%)
Jul 25, 2023 1.660 1.680 1.600 1.610 718,937 -0.07(-4.17%)
Jul 24, 2023 1.720 1.730 1.640 1.680 1,023,953 -0.05(-2.89%)
Jul 21, 2023 1.700 1.750 1.670 1.730 958,888 +0.05(+2.98%)
Jul 20, 2023 1.780 1.850 1.670 1.680 1,488,696 -0.10(-5.62%)
Jul 19, 2023 1.740 1.820 1.700 1.780 2,987,814 +0.04(+2.30%)
Jul 18, 2023 1.630 1.740 1.630 1.740 852,814 +0.10(+6.10%)
Jul 17, 2023 1.650 1.700 1.630 1.640 1,525,137 -0.01(-0.61%)
Jul 14, 2023 1.760 1.780 1.650 1.650 1,634,014 -0.11(-6.25%)
Jul 13, 2023 1.790 1.790 1.700 1.760 1,784,525 +0.02(+1.15%)
Jul 12, 2023 1.730 1.780 1.705 1.740 856,054 +0.01(+0.58%)
Jul 11, 2023 1.740 1.750 1.620 1.730 914,829 +0.00(+0.00%)
Jul 10, 2023 1.640 1.750 1.625 1.730 946,708 +0.10(+6.13%)
Jul 07, 2023 1.660 1.670 1.610 1.630 658,022 -0.04(-2.40%)
Jul 06, 2023 1.740 1.740 1.630 1.670 1,311,721 -0.06(-3.47%)
Jul 05, 2023 1.740 1.810 1.700 1.730 1,164,074 +0.02(+1.17%)
Jul 03, 2023 1.750 1.750 1.690 1.710 441,084 -0.03(-1.72%)
Jun 30, 2023 1.630 1.750 1.610 1.740 1,205,093 +0.11(+6.75%)
Jun 29, 2023 1.670 1.670 1.600 1.630 729,189 -0.04(-2.10%)
Jun 28, 2023 1.650 1.705 1.620 1.665 707,282 +0.02(+0.91%)
Jun 27, 2023 1.580 1.670 1.580 1.650 765,892 +0.07(+4.43%)
Jun 26, 2023 1.750 1.750 1.570 1.580 1,554,930 -0.17(-9.71%)
Jun 23, 2023 1.700 1.805 1.700 1.750 3,810,935 +0.02(+1.16%)
Jun 22, 2023 1.740 1.780 1.715 1.730 792,135 -0.02(-1.14%)
Jun 21, 2023 1.750 1.770 1.681 1.750 1,535,831 -0.02(-1.13%)
Jun 20, 2023 1.840 1.840 1.721 1.770 2,045,127 -0.04(-2.21%)
Jun 16, 2023 1.810 1.820 1.700 1.810 1,511,113 +0.03(+1.69%)
Jun 15, 2023 1.660 1.860 1.650 1.780 3,268,103 +0.10(+5.95%)
Jun 14, 2023 1.640 1.700 1.620 1.680 1,261,159 +0.04(+2.44%)
Jun 13, 2023 1.700 1.708 1.600 1.640 1,840,032 -0.01(-0.61%)
Jun 12, 2023 1.730 1.750 1.590 1.650 2,057,450 -0.08(-4.62%)
Jun 09, 2023 1.780 1.780 1.675 1.730 944,677 -0.01(-0.57%)
Jun 08, 2023 1.950 1.950 1.681 1.740 2,375,383 -0.15(-7.94%)
Jun 07, 2023 1.850 1.990 1.830 1.890 2,544,191 +0.10(+5.59%)
Jun 06, 2023 1.800 2.030 1.760 1.790 2,863,258 +0.04(+2.29%)
Jun 05, 2023 1.620 1.895 1.570 1.750 2,767,162 +0.15(+9.03%)
Jun 02, 2023 1.650 1.650 1.510 1.605 1,316,187 -0.02(-1.53%)
Jun 01, 2023 1.510 1.660 1.482 1.630 1,232,258 +0.13(+8.67%)
May 31, 2023 1.520 1.580 1.390 1.500 1,168,903 +0.00(+0.00%)
May 30, 2023 1.480 1.520 1.390 1.500 903,699 +0.02(+1.69%)
May 26, 2023 1.410 1.490 1.351 1.475 580,969 +0.12(+9.26%)
May 25, 2023 1.530 1.530 1.330 1.350 1,178,599 -0.14(-9.40%)
May 24, 2023 1.520 1.575 1.450 1.490 1,010,114 -0.03(-1.97%)
May 23, 2023 1.670 1.670 1.470 1.520 2,025,467 -0.11(-6.75%)
May 22, 2023 1.400 1.650 1.390 1.630 3,099,294 +0.29(+21.64%)
May 19, 2023 1.240 1.370 1.210 1.340 1,984,281 +0.12(+9.84%)
May 18, 2023 1.230 1.230 1.180 1.220 480,541 +0.02(+1.67%)
May 17, 2023 1.200 1.220 1.180 1.200 577,052 +0.01(+0.84%)
May 16, 2023 1.190 1.240 1.180 1.190 793,930 -0.01(-0.83%)
May 15, 2023 1.150 1.210 1.140 1.200 563,720 +0.05(+4.35%)
May 12, 2023 1.140 1.170 1.120 1.150 361,944 +0.02(+1.77%)
May 11, 2023 1.200 1.200 1.130 1.130 706,420 -0.05(-4.24%)
May 10, 2023 1.170 1.200 1.160 1.180 747,727 +0.01(+0.85%)
May 09, 2023 1.140 1.215 1.120 1.170 504,745 +0.03(+2.63%)
May 08, 2023 1.150 1.190 1.140 1.140 559,016 -0.01(-0.87%)
May 05, 2023 1.110 1.160 1.110 1.150 514,374 +0.04(+3.60%)
May 04, 2023 1.110 1.140 1.110 1.110 366,126 -0.01(-0.89%)
May 03, 2023 1.130 1.150 1.110 1.120 524,081 +0.01(+0.90%)
May 02, 2023 1.180 1.190 1.110 1.110 520,211 -0.06(-5.13%)
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.