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

Outlook Therapeutics Inc (NQ: OTLK )

7.580 -0.150 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 0.5400 0.6000 0.5250 0.5900 2,185,700 +0.06(+12.21%)
Dec 30, 2019 0.5500 0.5500 0.5200 0.5258 961,183 -0.01(-2.38%)
Dec 27, 2019 0.5500 0.5530 0.5350 0.5386 910,100 -0.01(-1.89%)
Dec 26, 2019 0.5600 0.5998 0.5311 0.5490 1,466,693 -0.00(-0.11%)
Dec 24, 2019 0.5800 0.5825 0.5300 0.5496 2,039,400 -0.03(-5.24%)
Dec 23, 2019 0.5600 0.6500 0.5200 0.5800 5,909,916 -0.57(-49.57%)
Dec 20, 2019 1.130 1.170 1.120 1.150 343,100 -0.01(-0.86%)
Dec 19, 2019 1.180 1.190 1.120 1.160 487,297 -0.01(-0.85%)
Dec 18, 2019 1.150 1.170 1.100 1.170 529,372 +0.00(+0.00%)
Dec 17, 2019 1.200 1.200 1.150 1.170 317,714 -0.04(-3.31%)
Dec 16, 2019 1.270 1.270 1.150 1.210 704,639 -0.03(-2.42%)
Dec 13, 2019 1.150 1.320 1.130 1.240 1,504,700 +0.11(+9.73%)
Dec 12, 2019 1.130 1.150 1.100 1.130 470,978 +0.00(+0.00%)
Dec 11, 2019 1.160 1.180 1.100 1.130 444,093 -0.01(-0.88%)
Dec 10, 2019 1.170 1.170 1.070 1.140 592,560 -0.02(-1.72%)
Dec 09, 2019 1.110 1.189 1.100 1.160 781,088 +0.05(+4.50%)
Dec 06, 2019 1.230 1.240 1.100 1.110 1,044,300 -0.12(-9.76%)
Dec 05, 2019 1.360 1.360 1.180 1.230 823,130 -0.12(-8.89%)
Dec 04, 2019 1.420 1.490 1.230 1.350 2,700,113 -0.24(-15.09%)
Dec 03, 2019 1.120 1.740 1.010 1.590 6,272,616 +0.55(+53.12%)
Dec 02, 2019 1.060 1.060 0.9630 1.038 271,517 -0.00(-0.15%)
Nov 29, 2019 1.020 1.046 1.000 1.040 113,000 +0.04(+4.00%)
Nov 27, 2019 1.030 1.050 0.9500 1.000 257,000 -0.01(-1.48%)
Nov 26, 2019 1.040 1.050 1.010 1.015 151,498 -0.02(-1.46%)
Nov 25, 2019 1.050 1.080 1.000 1.030 303,641 -0.03(-2.83%)
Nov 22, 2019 1.090 1.090 1.020 1.060 139,800 -0.02(-1.85%)
Nov 21, 2019 1.030 1.080 0.9900 1.080 248,370 +0.03(+2.86%)
Nov 20, 2019 1.050 1.100 1.020 1.050 139,508 -0.03(-3.01%)
Nov 19, 2019 1.040 1.110 0.9500 1.083 461,451 +0.03(+3.10%)
Nov 18, 2019 1.100 1.140 1.040 1.050 213,984 -0.03(-2.92%)
Nov 15, 2019 1.120 1.164 1.060 1.082 190,700 -0.06(-5.52%)
Nov 14, 2019 1.130 1.220 1.120 1.145 202,170 +0.01(+1.31%)
Nov 13, 2019 1.210 1.250 1.130 1.130 221,342 -0.09(-7.64%)
Nov 12, 2019 1.240 1.260 1.190 1.224 118,121 +0.00(+0.29%)
Nov 11, 2019 1.260 1.260 1.190 1.220 164,681 -0.02(-1.61%)
Nov 08, 2019 1.240 1.270 1.190 1.240 195,400 +0.02(+1.64%)
Nov 07, 2019 1.280 1.300 1.210 1.220 204,225 -0.08(-6.15%)
Nov 06, 2019 1.360 1.367 1.300 1.300 101,526 -0.06(-4.41%)
Nov 05, 2019 1.340 1.370 1.310 1.360 91,615 +0.03(+2.26%)
Nov 04, 2019 1.330 1.390 1.280 1.330 164,819 +0.06(+4.72%)
Nov 01, 2019 1.320 1.390 1.270 1.270 323,100 -0.04(-3.05%)
Oct 31, 2019 1.240 1.320 1.170 1.310 196,331 +0.10(+8.00%)
Oct 30, 2019 1.210 1.260 1.200 1.213 65,194 +0.00(+0.25%)
Oct 29, 2019 1.220 1.240 1.170 1.210 82,899 +0.02(+1.68%)
Oct 28, 2019 1.230 1.270 1.180 1.190 146,975 -0.05(-4.03%)
Oct 25, 2019 1.220 1.260 1.180 1.240 105,300 +0.02(+1.64%)
Oct 24, 2019 1.240 1.270 1.170 1.220 142,308 +0.00(+0.00%)
Oct 23, 2019 1.271 1.279 1.210 1.220 207,174 -0.06(-4.69%)
Oct 22, 2019 1.270 1.300 1.250 1.280 83,737 +0.02(+1.59%)
Oct 21, 2019 1.310 1.330 1.250 1.260 112,881 -0.07(-5.26%)
Oct 18, 2019 1.340 1.360 1.280 1.330 75,100 +0.03(+2.31%)
Oct 17, 2019 1.350 1.400 1.300 1.300 104,051 -0.06(-4.41%)
Oct 16, 2019 1.400 1.430 1.340 1.360 97,179 -0.04(-2.86%)
Oct 15, 2019 1.310 1.430 1.310 1.400 167,839 +0.09(+6.87%)
Oct 14, 2019 1.360 1.400 1.310 1.310 77,790 -0.02(-1.50%)
Oct 11, 2019 1.270 1.350 1.225 1.330 88,900 +0.09(+7.26%)
Oct 10, 2019 1.320 1.360 1.210 1.240 197,362 -0.06(-4.62%)
Oct 09, 2019 1.360 1.391 1.300 1.300 188,201 -0.08(-5.80%)
Oct 08, 2019 1.370 1.410 1.360 1.380 58,680 +0.01(+0.73%)
Oct 07, 2019 1.380 1.400 1.350 1.370 183,540 -0.07(-4.86%)
Oct 04, 2019 1.400 1.460 1.390 1.440 135,000 +0.04(+2.86%)
Oct 03, 2019 1.400 1.450 1.360 1.400 123,989 -0.06(-4.11%)
Oct 02, 2019 1.460 1.490 1.350 1.460 179,604 -0.03(-2.01%)
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.