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 (%)
Jun 30, 2020 1.250 1.300 1.240 1.290 1,856,409 +0.04(+3.20%)
Jun 29, 2020 1.300 1.310 1.230 1.250 3,747,300 -0.05(-3.85%)
Jun 26, 2020 1.400 1.420 1.260 1.300 8,062,300 -0.11(-7.80%)
Jun 25, 2020 1.400 1.480 1.320 1.410 8,070,260 +0.03(+2.17%)
Jun 24, 2020 1.310 1.400 1.220 1.380 10,821,034 +0.09(+6.98%)
Jun 23, 2020 1.290 1.440 1.230 1.290 11,825,469 -0.07(-5.15%)
Jun 22, 2020 1.380 1.460 1.330 1.360 3,057,903 +0.01(+0.74%)
Jun 19, 2020 1.330 1.590 1.290 1.350 7,595,500 +0.06(+4.65%)
Jun 18, 2020 1.190 1.360 1.170 1.290 6,157,998 +0.14(+12.17%)
Jun 17, 2020 1.150 1.390 1.150 1.150 4,996,108 -0.01(-0.86%)
Jun 16, 2020 1.140 1.170 1.120 1.160 1,375,302 +0.04(+3.57%)
Jun 15, 2020 1.030 1.140 0.9900 1.120 2,109,411 +0.07(+6.67%)
Jun 12, 2020 1.040 1.060 1.020 1.050 924,500 +0.08(+8.25%)
Jun 11, 2020 1.060 1.070 0.9500 0.9700 1,758,031 -0.15(-13.39%)
Jun 10, 2020 1.170 1.170 1.060 1.120 1,367,762 -0.01(-0.88%)
Jun 09, 2020 1.180 1.200 1.120 1.130 1,431,137 -0.07(-5.83%)
Jun 08, 2020 1.200 1.210 1.120 1.200 1,902,165 +0.01(+0.84%)
Jun 05, 2020 1.200 1.300 1.170 1.190 1,591,600 -0.03(-2.46%)
Jun 04, 2020 1.200 1.230 1.170 1.220 2,049,309 +0.06(+5.17%)
Jun 03, 2020 1.280 1.300 1.050 1.160 2,917,247 -0.13(-10.08%)
Jun 02, 2020 1.160 1.420 1.150 1.290 5,696,732 +0.17(+15.18%)
Jun 01, 2020 1.040 1.130 1.020 1.120 2,658,273 +0.10(+9.80%)
May 29, 2020 0.9600 1.030 0.9300 1.020 1,484,600 +0.01(+0.99%)
May 28, 2020 1.050 1.060 0.9300 1.010 2,071,440 -0.04(-3.81%)
May 27, 2020 0.9300 1.090 0.8700 1.050 6,684,395 +0.18(+20.69%)
May 26, 2020 0.8550 0.9400 0.8100 0.8700 5,149,456 +0.12(+16.33%)
May 22, 2020 0.7300 0.7500 0.7130 0.7479 613,000 +0.03(+3.54%)
May 21, 2020 0.7040 0.7300 0.7002 0.7223 507,623 -0.01(-1.59%)
May 20, 2020 0.7484 0.7500 0.7017 0.7340 854,109 -0.01(-1.81%)
May 19, 2020 0.7600 0.7600 0.7111 0.7475 1,224,805 -0.01(-1.90%)
May 18, 2020 0.7250 0.7700 0.7200 0.7620 1,279,743 +0.04(+6.13%)
May 15, 2020 0.7400 0.7500 0.7000 0.7180 635,400 -0.03(-4.27%)
May 14, 2020 0.7300 0.7600 0.7000 0.7500 615,000 +0.03(+4.17%)
May 13, 2020 0.8200 0.8200 0.7000 0.7200 1,166,809 -0.10(-12.20%)
May 12, 2020 0.7700 0.8500 0.7700 0.8200 1,845,241 +0.05(+6.49%)
May 11, 2020 0.7400 0.7700 0.7200 0.7700 784,179 +0.04(+6.16%)
May 08, 2020 0.7100 0.7350 0.6909 0.7253 764,300 +0.02(+2.15%)
May 07, 2020 0.7000 0.7100 0.6900 0.7100 451,198 +0.03(+4.41%)
May 06, 2020 0.7000 0.7000 0.6600 0.6800 574,779 +0.01(+1.75%)
May 05, 2020 0.6720 0.7386 0.6500 0.6683 1,399,252 -0.00(-0.25%)
May 04, 2020 0.6500 0.6700 0.6300 0.6700 227,088 +0.00(+0.46%)
May 01, 2020 0.6600 0.6700 0.6306 0.6669 478,400 -0.00(-0.46%)
Apr 30, 2020 0.7000 0.7000 0.6700 0.6700 262,534 -0.02(-2.74%)
Apr 29, 2020 0.6770 0.6900 0.6712 0.6889 399,652 -0.00(-0.16%)
Apr 28, 2020 0.6900 0.6900 0.6700 0.6900 275,344 +0.00(+0.29%)
Apr 27, 2020 0.6795 0.6900 0.6600 0.6880 408,244 +0.02(+2.69%)
Apr 24, 2020 0.6700 0.6850 0.6450 0.6700 477,300 -0.03(-4.29%)
Apr 23, 2020 0.7100 0.7100 0.6800 0.7000 252,774 +0.01(+1.45%)
Apr 22, 2020 0.6950 0.7200 0.6599 0.6900 491,086 +0.01(+1.47%)
Apr 21, 2020 0.7400 0.7500 0.6400 0.6800 1,317,568 -0.04(-5.56%)
Apr 20, 2020 0.7600 0.7600 0.7100 0.7200 760,094 -0.02(-2.70%)
Apr 17, 2020 0.8000 0.8000 0.7200 0.7400 1,064,100 -0.02(-2.63%)
Apr 16, 2020 0.7600 0.7800 0.7300 0.7600 1,806,501 +0.05(+7.04%)
Apr 15, 2020 0.6573 0.7980 0.6199 0.7100 2,290,861 +0.05(+7.58%)
Apr 14, 2020 0.6786 0.6786 0.6400 0.6600 508,930 +0.00(+0.00%)
Apr 13, 2020 0.6700 0.6800 0.6100 0.6600 580,524 +0.05(+7.32%)
Apr 09, 2020 0.6100 0.6300 0.5900 0.6150 502,800 +0.03(+4.24%)
Apr 08, 2020 0.5900 0.6100 0.5800 0.5900 410,855 +0.03(+5.36%)
Apr 07, 2020 0.6100 0.6100 0.5600 0.5600 179,206 -0.01(-2.12%)
Apr 06, 2020 0.5700 0.5900 0.5600 0.5721 178,329 -0.01(-1.36%)
Apr 03, 2020 0.5800 0.6000 0.5600 0.5800 109,900 +0.01(+1.75%)
Apr 02, 2020 0.5900 0.5900 0.5700 0.5700 147,113 -0.03(-5.00%)
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.