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 30, 2021 2.420 2.440 2.255 2.260 636,785 -0.15(-6.22%)
Jul 29, 2021 2.350 2.460 2.310 2.410 593,515 +0.05(+2.12%)
Jul 28, 2021 2.220 2.380 2.220 2.360 486,172 +0.13(+5.83%)
Jul 27, 2021 2.300 2.340 2.180 2.230 565,698 -0.07(-3.04%)
Jul 26, 2021 2.460 2.460 2.270 2.300 516,887 -0.12(-4.96%)
Jul 23, 2021 2.480 2.480 2.380 2.420 271,137 -0.06(-2.42%)
Jul 22, 2021 2.520 2.530 2.430 2.480 350,222 -0.04(-1.59%)
Jul 21, 2021 2.390 2.520 2.320 2.520 607,518 +0.16(+6.78%)
Jul 20, 2021 2.370 2.390 2.293 2.360 444,155 +0.01(+0.43%)
Jul 19, 2021 2.180 2.370 2.155 2.350 661,285 +0.11(+4.91%)
Jul 16, 2021 2.270 2.360 2.210 2.240 534,146 -0.03(-1.32%)
Jul 15, 2021 2.330 2.330 2.210 2.270 812,253 -0.06(-2.58%)
Jul 14, 2021 2.540 2.550 2.310 2.330 868,998 -0.22(-8.63%)
Jul 13, 2021 2.580 2.620 2.490 2.550 612,008 -0.06(-2.30%)
Jul 12, 2021 2.640 2.675 2.590 2.610 681,231 -0.01(-0.38%)
Jul 09, 2021 2.520 2.635 2.475 2.620 978,607 +0.12(+4.80%)
Jul 08, 2021 2.490 2.600 2.460 2.500 787,632 -0.06(-2.34%)
Jul 07, 2021 2.380 2.575 2.321 2.560 816,322 +0.14(+5.79%)
Jul 06, 2021 2.350 2.450 2.280 2.420 860,326 +0.04(+1.68%)
Jul 02, 2021 2.500 2.500 2.380 2.380 499,676 -0.12(-4.80%)
Jul 01, 2021 2.500 2.500 2.452 2.500 585,070 +0.01(+0.40%)
Jun 30, 2021 2.480 2.530 2.460 2.490 698,954 -0.03(-1.19%)
Jun 29, 2021 2.500 2.550 2.430 2.520 669,066 +0.04(+1.61%)
Jun 28, 2021 2.440 2.500 2.390 2.480 750,632 +0.06(+2.48%)
Jun 25, 2021 2.450 2.490 2.400 2.420 10,238,371 +0.03(+1.26%)
Jun 24, 2021 2.400 2.470 2.370 2.390 792,478 +0.05(+2.14%)
Jun 23, 2021 2.320 2.390 2.310 2.340 616,122 +0.00(+0.00%)
Jun 22, 2021 2.450 2.470 2.200 2.340 2,085,880 -0.11(-4.49%)
Jun 21, 2021 2.530 2.565 2.440 2.450 590,473 -0.07(-2.78%)
Jun 18, 2021 2.550 2.585 2.460 2.520 756,056 -0.08(-3.08%)
Jun 17, 2021 2.600 2.652 2.560 2.600 839,293 +0.00(+0.00%)
Jun 16, 2021 2.580 2.625 2.550 2.600 580,158 +0.02(+0.78%)
Jun 15, 2021 2.630 2.640 2.540 2.580 464,252 -0.01(-0.39%)
Jun 14, 2021 2.680 2.688 2.580 2.590 701,612 -0.01(-0.38%)
Jun 11, 2021 2.560 2.630 2.540 2.600 741,559 +0.03(+1.17%)
Jun 10, 2021 2.610 2.665 2.550 2.570 704,565 -0.03(-1.15%)
Jun 09, 2021 2.680 2.680 2.600 2.600 559,547 -0.05(-1.89%)
Jun 08, 2021 2.680 2.683 2.565 2.650 930,666 +0.03(+1.15%)
Jun 07, 2021 2.580 2.710 2.550 2.620 940,973 +0.02(+0.77%)
Jun 04, 2021 2.650 2.680 2.590 2.600 688,606 -0.01(-0.38%)
Jun 03, 2021 2.650 2.710 2.590 2.610 945,709 -0.10(-3.69%)
Jun 02, 2021 2.800 2.860 2.700 2.710 1,241,319 -0.05(-1.81%)
Jun 01, 2021 2.750 2.800 2.640 2.760 917,174 +0.08(+2.99%)
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%)
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.