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 (%)
Feb 28, 2022 1.690 1.690 1.600 1.630 1,875,264 -0.05(-2.98%)
Feb 25, 2022 1.630 1.700 1.600 1.680 1,396,588 +0.04(+2.44%)
Feb 24, 2022 1.430 1.655 1.410 1.640 2,485,034 +0.23(+16.31%)
Feb 23, 2022 1.500 1.525 1.405 1.410 1,041,617 -0.09(-6.00%)
Feb 22, 2022 1.440 1.510 1.390 1.500 1,990,716 +0.04(+2.74%)
Feb 18, 2022 1.460 0 -0.04(-2.67%)
Feb 17, 2022 1.480 1.630 1.470 1.500 1,531,171 +0.00(+0.00%)
Feb 16, 2022 1.370 1.510 1.350 1.500 1,520,723 +0.10(+7.14%)
Feb 15, 2022 1.320 1.410 1.310 1.400 1,042,989 +0.07(+5.26%)
Feb 14, 2022 1.350 1.400 1.330 1.330 593,441 -0.02(-1.48%)
Feb 11, 2022 1.380 1.425 1.320 1.350 851,931 -0.03(-2.17%)
Feb 10, 2022 1.350 1.430 1.350 1.380 646,496 +0.00(+0.00%)
Feb 09, 2022 1.350 1.400 1.330 1.380 494,619 +0.04(+2.99%)
Feb 08, 2022 1.330 1.340 1.300 1.340 409,010 +0.01(+0.75%)
Feb 07, 2022 1.400 1.400 1.310 1.330 427,038 +0.01(+0.76%)
Feb 04, 2022 1.320 1.350 1.290 1.320 985,453 -0.01(-0.75%)
Feb 03, 2022 1.380 1.310 1.330 1,295,607 -0.06(-4.32%)
Feb 02, 2022 1.490 1.490 1.370 1.390 1,006,407 -0.10(-6.71%)
Feb 01, 2022 1.400 1.540 1.395 1.490 1,801,531 +0.07(+4.93%)
Jan 31, 2022 1.370 1.420 1,770,076 +0.04(+2.90%)
Jan 28, 2022 1.280 1.390 1.250 1.380 2,554,705 +0.11(+8.66%)
Jan 27, 2022 1.390 1.390 1.250 1.270 1,619,056 -0.10(-7.30%)
Jan 26, 2022 1.420 1.430 1.360 1.370 1,990,893 -0.03(-2.14%)
Jan 25, 2022 1.400 1.430 1.320 1.400 1,910,087 +0.01(+0.72%)
Jan 24, 2022 1.250 1.440 1.220 1.390 2,826,516 +0.16(+13.01%)
Jan 21, 2022 1.310 1.330 1.220 1.230 3,666,116 -0.05(-3.91%)
Jan 20, 2022 1.300 1.320 1.270 1.280 1,063,902 -0.01(-0.78%)
Jan 19, 2022 1.300 1.320 1.290 1.290 744,876 -0.01(-0.77%)
Jan 18, 2022 1.330 1.350 1.290 1.300 1,319,807 -0.03(-2.26%)
Jan 14, 2022 1.330 0 +0.03(+2.31%)
Jan 13, 2022 1.250 1.345 1.250 1.300 1,329,048 +0.05(+4.00%)
Jan 12, 2022 1.220 1.270 1.200 1.250 1,092,187 +0.03(+2.46%)
Jan 11, 2022 1.240 1.270 1.210 1.220 1,465,948 -0.02(-1.61%)
Jan 10, 2022 1.260 1.260 1.210 1.240 1,069,792 -0.02(-1.59%)
Jan 07, 2022 1.320 1.350 1.260 1.260 803,063 -0.05(-3.82%)
Jan 06, 2022 1.330 1.340 1.250 1.310 1,474,682 -0.02(-1.50%)
Jan 05, 2022 1.420 1.440 1.330 1.330 752,526 -0.06(-4.32%)
Jan 04, 2022 1.460 1.495 1.370 1.390 1,010,367 -0.07(-4.79%)
Jan 03, 2022 1.390 1.480 1.355 1.460 845,114 +0.10(+7.35%)
Dec 31, 2021 1.370 1.410 1.350 1.360 856,368 -0.03(-2.16%)
Dec 30, 2021 1.320 1.420 1.320 1.390 917,480 +0.06(+4.51%)
Dec 29, 2021 1.340 1.360 1.300 1.330 836,317 -0.03(-2.21%)
Dec 28, 2021 1.390 1.440 1.320 1.360 1,598,917 -0.06(-4.23%)
Dec 27, 2021 1.410 1.440 1.350 1.420 1,279,516 +0.04(+2.90%)
Dec 23, 2021 1.400 1.400 1.350 1.380 1,014,892 -0.01(-0.72%)
Dec 22, 2021 1.410 1.410 1.330 1.390 1,049,638 -0.05(-3.47%)
Dec 21, 2021 1.440 1.470 1.410 1.440 656,631 +0.01(+0.70%)
Dec 20, 2021 1.440 1.470 1.399 1.430 825,846 -0.02(-1.38%)
Dec 17, 2021 1.400 1.480 1.350 1.450 1,114,715 +0.04(+2.84%)
Dec 16, 2021 1.460 1.470 1.400 1.410 655,323 -0.04(-2.76%)
Dec 15, 2021 1.370 1.470 1.320 1.450 1,127,744 +0.06(+4.32%)
Dec 14, 2021 1.400 1.430 1.350 1.390 870,857 -0.04(-2.80%)
Dec 13, 2021 1.500 1.520 1.380 1.430 1,123,878 -0.02(-1.38%)
Dec 10, 2021 1.500 1.530 1.440 1.450 1,092,975 -0.04(-2.68%)
Dec 09, 2021 1.590 1.615 1.490 1.490 1,430,926 -0.10(-6.29%)
Dec 08, 2021 1.520 1.630 1.490 1.590 2,314,314 +0.10(+6.71%)
Dec 07, 2021 1.420 1.505 1.400 1.490 1,683,230 +0.12(+8.76%)
Dec 06, 2021 1.360 1.400 1.290 1.370 1,383,431 +0.04(+3.01%)
Dec 03, 2021 1.420 1.430 1.310 1.330 2,661,674 -0.05(-3.62%)
Dec 02, 2021 1.410 1.410 1.350 1.380 3,206,493 +0.09(+6.98%)
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.