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

Outlook Therapeutics Inc (NQ: OTLK )

8.630 +0.130 (+1.53%)
Streaming Delayed Price Updated: 3:10 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 (%)
Nov 30, 2020 1.230 1.250 1.140 1.200 833,891 -0.03(-2.44%)
Nov 27, 2020 1.207 1.292 1.207 1.230 670,700 +0.02(+1.65%)
Nov 25, 2020 1.270 1.310 1.200 1.210 932,300 -0.03(-2.42%)
Nov 24, 2020 1.300 1.300 1.235 1.240 674,211 -0.02(-1.59%)
Nov 23, 2020 1.190 1.300 1.150 1.260 1,406,859 +0.06(+5.00%)
Nov 20, 2020 1.220 1.230 1.140 1.200 996,500 +0.00(+0.00%)
Nov 19, 2020 1.160 1.230 1.080 1.200 1,017,910 +0.09(+8.11%)
Nov 18, 2020 1.060 1.180 0.9700 1.110 1,420,220 +0.06(+5.71%)
Nov 17, 2020 1.170 1.250 0.9500 1.050 2,755,020 -0.10(-8.70%)
Nov 16, 2020 1.050 1.180 1.050 1.150 1,907,089 +0.11(+10.58%)
Nov 13, 2020 0.9900 1.087 0.9900 1.040 936,800 +0.05(+5.05%)
Nov 12, 2020 0.9600 1.040 0.9100 0.9900 1,408,257 +0.04(+4.21%)
Nov 11, 2020 0.8900 0.9700 0.8700 0.9500 1,376,465 +0.08(+9.18%)
Nov 10, 2020 0.8436 0.8947 0.8140 0.8701 1,082,250 +0.06(+7.42%)
Nov 09, 2020 0.8300 0.8500 0.8000 0.8100 683,050 -0.01(-1.22%)
Nov 06, 2020 0.8250 0.8400 0.8002 0.8200 363,900 -0.01(-1.19%)
Nov 05, 2020 0.8000 0.9150 0.8000 0.8299 1,569,177 +0.04(+5.05%)
Nov 04, 2020 0.8100 0.8300 0.7675 0.7900 418,635 +0.00(+0.00%)
Nov 03, 2020 0.7600 0.7990 0.7437 0.7900 397,442 +0.03(+3.95%)
Nov 02, 2020 0.8000 0.8000 0.7400 0.7600 294,888 -0.02(-2.56%)
Oct 30, 2020 0.7890 0.8070 0.7300 0.7800 350,600 -0.03(-3.70%)
Oct 29, 2020 0.7600 0.8500 0.7200 0.8100 886,639 +0.07(+9.46%)
Oct 28, 2020 0.7477 0.7500 0.7201 0.7400 318,347 +0.00(+0.00%)
Oct 27, 2020 0.7700 0.7700 0.7300 0.7400 282,528 -0.02(-2.63%)
Oct 26, 2020 0.8000 0.8000 0.7300 0.7600 369,709 -0.04(-5.01%)
Oct 23, 2020 0.7450 0.8200 0.7450 0.8001 470,900 +0.06(+8.03%)
Oct 22, 2020 0.7600 0.7860 0.6900 0.7406 648,529 -0.03(-3.81%)
Oct 21, 2020 0.7970 0.8000 0.7400 0.7699 737,022 -0.04(-4.77%)
Oct 20, 2020 0.8600 0.8600 0.8000 0.8085 574,817 -0.03(-3.75%)
Oct 19, 2020 0.9000 0.9000 0.8300 0.8400 652,312 -0.04(-4.55%)
Oct 16, 2020 0.8600 0.8800 0.8600 0.8800 757,700 +0.01(+1.15%)
Oct 15, 2020 0.8700 0.8800 0.8400 0.8700 615,556 +0.00(+0.00%)
Oct 14, 2020 0.8800 0.8900 0.8300 0.8700 1,517,520 +0.01(+1.16%)
Oct 13, 2020 0.8800 0.9300 0.8100 0.8600 3,033,561 -0.02(-1.71%)
Oct 12, 2020 0.7800 0.8750 0.7500 0.8750 2,387,758 +0.12(+15.86%)
Oct 09, 2020 0.7400 0.7704 0.7350 0.7552 632,800 +0.01(+0.69%)
Oct 08, 2020 0.7300 0.7900 0.7100 0.7500 852,855 +0.02(+2.74%)
Oct 07, 2020 0.7000 0.7300 0.7000 0.7300 560,269 +0.02(+2.82%)
Oct 06, 2020 0.7100 0.7400 0.7100 0.7100 510,437 +0.00(+0.00%)
Oct 05, 2020 0.7000 0.7100 0.6900 0.7100 207,427 +0.01(+1.30%)
Oct 02, 2020 0.7000 0.7093 0.6818 0.7009 510,200 -0.01(-1.28%)
Oct 01, 2020 0.7300 0.7300 0.6900 0.7100 581,784 -0.01(-1.39%)
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%)
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.