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

Outlook Therapeutics Inc (NQ: OTLK )

7.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 30, 2020 0.6879 0.7400 0.6804 0.7200 1,847,877 +0.05(+7.46%)
Sep 29, 2020 0.6600 0.6800 0.6600 0.6700 262,435 +0.01(+1.52%)
Sep 28, 2020 0.6700 0.6800 0.6600 0.6600 375,112 -0.02(-2.24%)
Sep 25, 2020 0.6577 0.7000 0.6500 0.6751 539,200 +0.02(+2.29%)
Sep 24, 2020 0.6500 0.6800 0.6300 0.6600 448,994 +0.02(+2.33%)
Sep 23, 2020 0.7000 0.7095 0.6450 0.6450 793,366 -0.04(-6.52%)
Sep 22, 2020 0.7200 0.7300 0.6600 0.6900 1,315,093 -0.02(-3.42%)
Sep 21, 2020 0.7099 0.7400 0.7017 0.7144 1,298,787 +0.02(+2.69%)
Sep 18, 2020 0.6901 0.7460 0.6800 0.6957 2,263,900 +0.04(+5.41%)
Sep 17, 2020 0.6670 0.6850 0.6550 0.6600 863,920 -0.02(-2.37%)
Sep 16, 2020 0.6547 0.7000 0.6500 0.6760 1,141,209 +0.04(+5.63%)
Sep 15, 2020 0.6300 0.6600 0.6300 0.6400 1,051,530 +0.02(+3.23%)
Sep 14, 2020 0.6100 0.6300 0.6100 0.6200 560,382 +0.01(+1.62%)
Sep 11, 2020 0.6201 0.6380 0.6061 0.6101 651,400 -0.01(-0.81%)
Sep 10, 2020 0.6397 0.6499 0.6050 0.6151 925,443 -0.02(-3.89%)
Sep 09, 2020 0.6450 0.6699 0.6350 0.6400 686,805 +0.00(+0.00%)
Sep 08, 2020 0.6600 0.6747 0.6361 0.6400 792,769 -0.01(-1.54%)
Sep 04, 2020 0.6600 0.6792 0.6300 0.6500 1,747,200 +0.01(+1.56%)
Sep 03, 2020 0.6700 0.7100 0.6100 0.6400 3,737,047 -0.01(-1.54%)
Sep 02, 2020 0.6000 0.6600 0.5800 0.6500 2,750,236 +0.03(+4.84%)
Sep 01, 2020 0.6200 0.6300 0.5800 0.6200 4,118,953 -0.04(-6.06%)
Aug 31, 2020 0.6754 0.6980 0.6431 0.6600 2,473,004 -0.02(-2.73%)
Aug 28, 2020 0.7275 0.7275 0.6700 0.6785 2,629,700 -0.03(-4.45%)
Aug 27, 2020 0.7500 0.7600 0.6502 0.7101 9,759,800 -0.10(-12.87%)
Aug 26, 2020 0.8321 0.9200 0.7813 0.8150 23,833,542 -0.47(-36.33%)
Aug 25, 2020 1.280 1.300 1.220 1.280 1,246,324 -0.05(-3.76%)
Aug 24, 2020 1.400 1.430 1.160 1.330 4,593,547 -0.06(-4.32%)
Aug 21, 2020 1.480 1.488 1.370 1.390 2,907,200 -0.09(-6.08%)
Aug 20, 2020 1.540 1.560 1.450 1.480 2,247,861 -0.05(-3.27%)
Aug 19, 2020 1.400 1.590 1.360 1.530 8,350,357 +0.13(+9.29%)
Aug 18, 2020 1.400 1.430 1.340 1.400 2,360,198 -0.01(-0.71%)
Aug 17, 2020 1.470 1.470 1.380 1.410 2,757,130 +0.01(+0.71%)
Aug 14, 2020 1.330 1.490 1.320 1.400 5,732,700 +0.06(+4.48%)
Aug 13, 2020 1.380 1.380 1.300 1.340 1,872,691 -0.02(-1.47%)
Aug 12, 2020 1.360 1.390 1.330 1.360 1,365,468 +0.03(+2.26%)
Aug 11, 2020 1.400 1.400 1.310 1.330 1,750,864 -0.05(-3.62%)
Aug 10, 2020 1.320 1.370 1.280 1.380 1,819,158 +0.08(+6.15%)
Aug 07, 2020 1.280 1.320 1.260 1.300 1,624,300 +0.02(+1.56%)
Aug 06, 2020 1.340 1.340 1.260 1.280 1,575,687 -0.05(-3.76%)
Aug 05, 2020 1.330 1.380 1.310 1.330 1,480,346 +0.01(+0.76%)
Aug 04, 2020 1.400 1.400 1.250 1.320 3,805,631 -0.07(-5.04%)
Aug 03, 2020 1.390 1.400 1.370 1.390 1,834,172 +0.03(+2.21%)
Jul 31, 2020 1.420 1.420 1.350 1.360 1,751,700 -0.02(-1.45%)
Jul 30, 2020 1.400 1.420 1.350 1.380 1,577,322 -0.06(-4.17%)
Jul 29, 2020 1.400 1.460 1.350 1.440 2,049,004 +0.10(+7.46%)
Jul 28, 2020 1.390 1.420 1.330 1.340 1,706,408 -0.07(-4.96%)
Jul 27, 2020 1.500 1.510 1.310 1.410 4,060,047 -0.08(-5.37%)
Jul 24, 2020 1.530 1.530 1.450 1.490 1,834,200 -0.04(-2.61%)
Jul 23, 2020 1.650 1.730 1.450 1.530 3,981,922 -0.07(-4.38%)
Jul 22, 2020 1.550 1.630 1.520 1.600 1,853,990 +0.03(+1.91%)
Jul 21, 2020 1.600 1.610 1.480 1.570 2,211,693 +0.01(+0.64%)
Jul 20, 2020 1.560 1.640 1.530 1.560 2,317,498 -0.02(-1.27%)
Jul 17, 2020 1.610 1.660 1.520 1.580 3,131,100 -0.01(-0.63%)
Jul 16, 2020 1.390 1.650 1.370 1.590 10,757,294 +0.21(+15.22%)
Jul 15, 2020 1.350 1.400 1.340 1.380 1,492,635 +0.03(+2.22%)
Jul 14, 2020 1.410 1.410 1.320 1.350 2,368,825 -0.06(-4.26%)
Jul 13, 2020 1.450 1.550 1.370 1.410 6,198,856 -0.01(-0.70%)
Jul 10, 2020 1.400 1.460 1.370 1.420 2,311,200 +0.02(+1.43%)
Jul 09, 2020 1.430 1.450 1.330 1.400 2,552,563 -0.03(-2.10%)
Jul 08, 2020 1.300 1.470 1.270 1.430 7,524,013 +0.12(+9.16%)
Jul 07, 2020 1.340 1.350 1.280 1.310 1,687,799 +0.00(+0.00%)
Jul 06, 2020 1.300 1.350 1.270 1.310 2,577,083 +0.02(+1.55%)
Jul 02, 2020 1.300 1.300 1.240 1.290 1,262,600 +0.01(+0.78%)
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.