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 UNCHANGED
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 (%)
May 28, 2021 2.650 2.750 2.650 2.680 634,376 +0.02(+0.75%)
May 27, 2021 2.560 2.700 2.520 2.660 1,017,384 +0.10(+3.91%)
May 26, 2021 2.510 2.600 2.420 2.560 810,725 +0.08(+3.23%)
May 25, 2021 2.460 2.540 2.420 2.480 843,211 +0.07(+2.90%)
May 24, 2021 2.400 2.500 2.320 2.410 1,061,406 +0.06(+2.55%)
May 21, 2021 2.370 2.410 2.290 2.350 737,057 -0.01(-0.42%)
May 20, 2021 2.350 2.420 2.270 2.360 893,977 +0.01(+0.43%)
May 19, 2021 2.170 2.370 2.170 2.350 744,028 +0.10(+4.44%)
May 18, 2021 2.220 2.355 2.170 2.250 652,234 +0.00(+0.00%)
May 17, 2021 2.020 2.290 2.010 2.250 1,064,503 +0.16(+7.66%)
May 14, 2021 1.960 2.110 1.960 2.090 746,599 +0.15(+7.73%)
May 13, 2021 1.980 2.070 1.920 1.940 802,288 -0.04(-2.02%)
May 12, 2021 2.000 2.087 1.960 1.980 791,144 -0.06(-2.94%)
May 11, 2021 1.930 2.080 1.930 2.040 552,307 +0.06(+3.03%)
May 10, 2021 2.140 2.140 1.960 1.980 1,245,936 -0.19(-8.76%)
May 07, 2021 2.160 2.250 2.140 2.170 638,232 +0.02(+0.93%)
May 06, 2021 2.270 2.270 2.075 2.150 771,580 -0.15(-6.52%)
May 05, 2021 2.200 2.330 2.160 2.300 749,164 +0.06(+2.68%)
May 04, 2021 2.300 2.320 2.120 2.240 958,258 -0.12(-5.08%)
May 03, 2021 2.400 2.420 2.310 2.360 652,838 -0.02(-0.84%)
Apr 30, 2021 2.330 2.390 2.290 2.380 1,008,300 +0.05(+2.15%)
Apr 29, 2021 2.320 2.390 2.230 2.330 818,750 +0.02(+0.87%)
Apr 28, 2021 2.220 2.390 2.180 2.310 939,692 +0.08(+3.59%)
Apr 27, 2021 2.270 2.300 2.180 2.230 688,855 -0.04(-1.76%)
Apr 26, 2021 2.130 2.290 2.100 2.270 842,877 +0.15(+7.08%)
Apr 23, 2021 2.170 2.250 2.095 2.120 605,900 -0.05(-2.30%)
Apr 22, 2021 2.080 2.230 2.020 2.170 1,299,598 +0.10(+4.83%)
Apr 21, 2021 1.900 2.130 1.830 2.070 1,879,411 +0.29(+16.29%)
Apr 20, 2021 1.800 1.941 1.770 1.780 949,983 -0.05(-2.73%)
Apr 19, 2021 1.770 1.830 1.730 1.830 660,875 +0.01(+0.55%)
Apr 16, 2021 1.890 1.890 1.750 1.820 923,700 -0.08(-4.21%)
Apr 15, 2021 1.880 1.930 1.810 1.900 900,993 +0.03(+1.60%)
Apr 14, 2021 2.010 2.040 1.840 1.870 2,019,248 -0.16(-7.88%)
Apr 13, 2021 2.000 2.090 1.980 2.030 644,099 +0.03(+1.50%)
Apr 12, 2021 2.190 2.190 1.960 2.000 1,592,969 -0.19(-8.68%)
Apr 09, 2021 2.220 2.250 2.180 2.190 583,800 -0.06(-2.67%)
Apr 08, 2021 2.240 2.290 2.160 2.250 695,400 +0.01(+0.45%)
Apr 07, 2021 2.230 2.330 2.180 2.240 742,545 +0.03(+1.36%)
Apr 06, 2021 2.250 2.290 2.170 2.210 614,020 -0.07(-3.07%)
Apr 05, 2021 2.250 2.340 2.200 2.280 804,565 +0.07(+3.17%)
Apr 01, 2021 2.240 2.250 2.160 2.210 760,400 -0.04(-1.78%)
Mar 31, 2021 2.170 2.280 2.170 2.250 1,184,782 +0.07(+3.21%)
Mar 30, 2021 2.050 2.200 2.030 2.180 554,275 +0.12(+5.83%)
Mar 29, 2021 2.210 2.220 2.020 2.060 1,803,949 -0.20(-8.85%)
Mar 26, 2021 2.300 2.300 2.180 2.260 416,500 -0.03(-1.31%)
Mar 25, 2021 2.110 2.310 1.920 2.290 860,765 +0.02(+0.88%)
Mar 24, 2021 2.370 2.390 2.230 2.270 994,929 -0.09(-3.81%)
Mar 23, 2021 2.450 2.470 2.270 2.360 826,618 -0.12(-4.84%)
Mar 22, 2021 2.500 2.520 2.410 2.480 888,167 +0.01(+0.40%)
Mar 19, 2021 2.300 2.480 2.290 2.470 2,617,400 +0.18(+7.86%)
Mar 18, 2021 2.390 2.480 2.270 2.290 1,270,018 -0.12(-4.98%)
Mar 17, 2021 2.270 2.450 2.220 2.410 1,301,993 +0.12(+5.24%)
Mar 16, 2021 2.350 2.380 2.210 2.290 1,200,256 +0.04(+1.78%)
Mar 15, 2021 2.300 2.420 2.250 2.250 1,221,517 +0.01(+0.45%)
Mar 12, 2021 2.170 2.280 2.090 2.240 989,100 +0.01(+0.45%)
Mar 11, 2021 2.000 2.370 1.970 2.230 2,333,065 +0.26(+13.20%)
Mar 10, 2021 2.080 2.080 1.920 1.970 850,592 -0.04(-1.99%)
Mar 09, 2021 1.890 2.060 1.880 2.010 1,275,539 +0.20(+11.05%)
Mar 08, 2021 1.880 1.940 1.770 1.810 1,101,816 -0.01(-0.55%)
Mar 05, 2021 1.850 1.860 1.600 1.820 2,099,200 +0.01(+0.55%)
Mar 04, 2021 1.990 2.040 1.710 1.810 3,309,300 -0.20(-9.95%)
Mar 03, 2021 2.150 2.170 1.990 2.010 1,838,832 -0.16(-7.37%)
Mar 02, 2021 2.170 2.360 2.140 2.170 1,201,359 +0.02(+0.93%)
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.