Skip to main content

Outlook Therapeutics Inc (NQ: OTLK )

6.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 23.80 23.80 22.80 23.00 11,239 +0.00(+0.00%)
Jan 30, 2023 24.00 24.00 23.00 23.00 19,578 -0.40(-1.71%)
Jan 27, 2023 22.60 23.40 22.20 23.40 24,361 +0.60(+2.63%)
Jan 26, 2023 22.40 22.80 21.80 22.80 16,662 +0.60(+2.70%)
Jan 25, 2023 21.80 22.40 21.60 22.20 12,033 +0.00(+0.00%)
Jan 24, 2023 22.00 22.60 21.80 22.20 15,087 +0.20(+0.91%)
Jan 23, 2023 22.40 22.60 21.60 22.00 41,403 +0.20(+0.92%)
Jan 20, 2023 24.80 24.80 21.80 21.80 63,334 -2.20(-9.17%)
Jan 19, 2023 24.40 25.60 23.20 24.00 40,145 -0.80(-3.23%)
Jan 18, 2023 25.40 25.80 24.20 24.80 39,631 -0.80(-3.13%)
Jan 17, 2023 27.00 27.40 25.00 25.60 43,493 -1.40(-5.19%)
Jan 13, 2023 25.00 27.00 24.60 27.00 69,681 +2.00(+8.00%)
Jan 12, 2023 21.60 25.60 20.80 25.00 67,175 +3.40(+15.74%)
Jan 11, 2023 21.60 21.60 20.60 21.60 19,108 +0.20(+0.93%)
Jan 10, 2023 21.40 21.40 20.80 21.40 12,142 +0.40(+1.90%)
Jan 09, 2023 21.20 21.20 20.40 21.00 13,071 +0.00(+0.00%)
Jan 06, 2023 21.00 21.00 20.20 21.00 14,356 +0.40(+1.94%)
Jan 05, 2023 21.20 21.60 20.40 20.60 10,698 -0.60(-2.83%)
Jan 04, 2023 20.80 21.40 20.40 21.20 15,616 +0.20(+0.95%)
Jan 03, 2023 21.60 21.60 20.60 21.00 11,117 -0.60(-2.78%)
Dec 30, 2022 21.00 21.80 20.00 21.60 23,622 +0.20(+0.93%)
Dec 29, 2022 20.00 22.00 19.60 21.40 43,823 +1.20(+5.94%)
Dec 28, 2022 21.20 22.80 20.20 20.20 34,453 -1.40(-6.48%)
Dec 27, 2022 21.00 21.80 20.40 21.60 39,416 +0.20(+0.93%)
Dec 23, 2022 17.00 22.00 16.81 21.40 70,644 +3.83(+21.81%)
Dec 22, 2022 17.80 18.00 17.20 17.57 15,431 +0.19(+1.09%)
Dec 21, 2022 17.80 18.00 17.11 17.38 11,111 -0.22(-1.25%)
Dec 20, 2022 17.40 17.91 16.00 17.60 26,932 +0.20(+1.13%)
Dec 19, 2022 18.00 18.10 17.21 17.40 23,021 -0.80(-4.40%)
Dec 16, 2022 17.66 18.57 16.90 18.20 35,353 +0.20(+1.10%)
Dec 15, 2022 17.80 18.60 17.80 18.00 24,144 -0.10(-0.53%)
Dec 14, 2022 19.40 20.00 17.60 18.10 40,051 -1.49(-7.62%)
Dec 13, 2022 19.40 20.00 19.20 19.59 18,017 +0.20(+1.03%)
Dec 12, 2022 20.00 20.03 19.20 19.39 19,800 -0.42(-2.12%)
Dec 09, 2022 20.20 20.40 19.81 19.81 15,649 -0.39(-1.92%)
Dec 08, 2022 20.00 20.80 20.00 20.20 17,543 +0.00(+0.00%)
Dec 07, 2022 20.40 20.40 20.00 20.20 13,786 +0.00(+0.00%)
Dec 06, 2022 20.40 20.96 20.00 20.20 14,006 -0.60(-2.88%)
Dec 05, 2022 21.40 21.60 20.00 20.80 26,484 -0.80(-3.70%)
Dec 02, 2022 21.40 22.00 20.20 21.60 23,495 +0.60(+2.86%)
Dec 01, 2022 20.80 21.20 20.20 21.00 13,127 +0.20(+0.96%)
Nov 30, 2022 20.00 20.80 19.96 20.80 23,704 +0.60(+2.97%)
Nov 29, 2022 20.40 20.60 20.00 20.20 9,949 -0.20(-0.98%)
Nov 28, 2022 21.20 21.35 20.00 20.40 13,831 -0.60(-2.86%)
Nov 25, 2022 21.20 21.50 20.60 21.00 9,808 -0.60(-2.78%)
Nov 23, 2022 21.00 21.60 20.40 21.60 12,023 +0.40(+1.89%)
Nov 22, 2022 20.60 21.20 20.20 21.20 15,199 +0.80(+3.92%)
Nov 21, 2022 20.80 21.40 20.40 20.40 9,668 -0.40(-1.92%)
Nov 18, 2022 21.60 21.80 20.40 20.80 11,249 +0.20(+0.97%)
Nov 17, 2022 21.60 21.60 20.40 20.60 14,736 -0.80(-3.74%)
Nov 16, 2022 20.80 21.60 20.50 21.40 13,095 +0.20(+0.94%)
Nov 15, 2022 21.80 22.60 20.40 21.20 29,728 -0.40(-1.85%)
Nov 14, 2022 21.80 23.00 21.00 21.60 12,346 -0.40(-1.82%)
Nov 11, 2022 20.40 22.70 20.40 22.00 22,763 +1.20(+5.77%)
Nov 10, 2022 21.00 21.00 19.60 20.80 25,050 +0.40(+1.96%)
Nov 09, 2022 21.40 22.00 20.10 20.40 19,010 -1.20(-5.56%)
Nov 08, 2022 21.00 22.20 21.00 21.60 10,802 +0.20(+0.93%)
Nov 07, 2022 21.40 22.00 21.00 21.40 11,051 +0.00(+0.00%)
Nov 04, 2022 21.40 21.40 20.20 21.40 21,581 +0.00(+0.00%)
Nov 03, 2022 20.80 21.80 20.80 21.40 19,095 +0.60(+2.88%)
Nov 02, 2022 23.20 23.40 20.60 20.80 42,630 -2.20(-9.57%)
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.