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

Outlook Therapeutics Inc (NQ: OTLK )

7.780 +0.450 (+6.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 2.570 2.600 2.160 2.400 2,150,600 -0.23(-8.75%)
May 30, 2019 2.550 2.800 2.500 2.630 2,965,732 +0.08(+3.14%)
May 29, 2019 2.710 2.880 2.500 2.550 3,225,622 -0.31(-10.84%)
May 28, 2019 2.550 3.200 2.400 2.860 10,981,270 +0.07(+2.51%)
May 24, 2019 2.390 2.890 2.230 2.790 25,778,800 +0.83(+42.35%)
May 23, 2019 2.280 2.390 1.960 1.960 6,284,850 -0.57(-22.53%)
May 22, 2019 2.790 2.850 2.420 2.530 9,344,492 -0.57(-18.39%)
May 21, 2019 3.010 3.220 2.700 3.100 21,718,004 +0.10(+3.33%)
May 20, 2019 2.930 3.350 2.610 3.000 51,991,904 +0.90(+42.86%)
May 17, 2019 1.800 2.720 1.750 2.100 76,650,600 +0.57(+37.25%)
May 16, 2019 1.250 1.770 1.150 1.530 51,585,260 +0.62(+68.06%)
May 15, 2019 1.000 1.000 0.8500 0.9104 1,952,267 -0.12(-11.61%)
May 14, 2019 1.100 1.100 1.030 1.030 735,558 -0.06(-5.50%)
May 13, 2019 1.190 1.200 1.080 1.090 1,074,108 -0.11(-9.17%)
May 10, 2019 1.250 1.250 1.200 1.200 430,400 -0.04(-3.23%)
May 09, 2019 1.294 1.294 1.180 1.240 401,449 -0.04(-3.13%)
May 08, 2019 1.250 1.310 1.230 1.280 337,199 +0.01(+0.79%)
May 07, 2019 1.350 1.350 1.220 1.270 579,153 -0.08(-5.93%)
May 06, 2019 1.230 1.360 1.180 1.350 934,725 +0.10(+8.01%)
May 03, 2019 1.260 1.270 1.220 1.250 503,300 -0.01(-0.80%)
May 02, 2019 1.240 1.340 1.230 1.260 1,131,331 +0.01(+0.80%)
May 01, 2019 1.290 1.290 1.200 1.250 1,034,751 -0.01(-0.79%)
Apr 30, 2019 1.330 1.370 1.250 1.260 1,063,822 -0.08(-5.97%)
Apr 29, 2019 1.400 1.400 1.320 1.340 570,119 -0.07(-4.96%)
Apr 26, 2019 1.350 1.480 1.320 1.410 1,201,100 +0.09(+6.82%)
Apr 25, 2019 1.410 1.410 1.320 1.320 1,171,045 -0.11(-7.69%)
Apr 24, 2019 1.550 1.550 1.370 1.430 1,648,150 -0.12(-7.74%)
Apr 23, 2019 1.580 1.610 1.510 1.550 1,770,993 -0.04(-2.52%)
Apr 22, 2019 1.620 1.680 1.560 1.590 1,078,833 +0.00(+0.00%)
Apr 18, 2019 1.650 1.690 1.550 1.590 2,205,800 +0.00(+0.00%)
Apr 17, 2019 1.530 1.630 1.500 1.590 660,005 +0.06(+3.92%)
Apr 16, 2019 1.550 1.580 1.500 1.530 320,327 -0.03(-1.92%)
Apr 15, 2019 1.620 1.750 1.500 1.560 2,169,333 -0.07(-4.59%)
Apr 12, 2019 1.600 1.650 1.500 1.635 804,900 +0.06(+4.14%)
Apr 11, 2019 1.730 1.730 1.500 1.570 1,416,732 -0.16(-9.25%)
Apr 10, 2019 1.860 1.890 1.650 1.730 3,700,250 -1.42(-45.08%)
Apr 09, 2019 4.560 4.660 3.060 3.150 640,049 -1.63(-34.10%)
Apr 08, 2019 5.980 6.100 4.570 4.780 236,259 -1.33(-21.77%)
Apr 05, 2019 7.310 7.310 5.610 6.110 113,500 -1.57(-20.44%)
Apr 04, 2019 6.800 7.710 6.800 7.680 33,706 +0.88(+12.94%)
Apr 03, 2019 7.290 7.643 6.550 6.800 35,555 -0.50(-6.85%)
Apr 02, 2019 7.530 7.530 7.129 7.300 8,115 -0.20(-2.67%)
Apr 01, 2019 7.900 8.700 7.230 7.500 14,856 +0.10(+1.35%)
Mar 29, 2019 7.200 7.990 6.680 7.400 18,000 -0.05(-0.67%)
Mar 28, 2019 7.300 8.200 7.300 7.450 12,516 -0.18(-2.36%)
Mar 27, 2019 6.700 7.870 6.520 7.630 31,719 +0.80(+11.71%)
Mar 26, 2019 6.790 7.111 6.710 6.830 25,780 +0.13(+1.94%)
Mar 25, 2019 6.990 7.615 6.670 6.700 36,226 -1.15(-14.65%)
Mar 22, 2019 7.760 7.850 6.882 7.850 11,700 -0.58(-6.82%)
Mar 21, 2019 6.456 8.800 6.456 8.425 55,265 +1.50(+21.57%)
Mar 20, 2019 7.150 7.393 6.270 6.930 26,684 -0.22(-3.08%)
Mar 19, 2019 6.920 7.426 6.920 7.150 10,858 +0.07(+0.99%)
Mar 18, 2019 7.910 8.000 6.450 7.080 67,465 -0.68(-8.76%)
Mar 15, 2019 7.440 7.823 6.800 7.760 48,600 +0.16(+2.11%)
Mar 14, 2019 7.646 8.017 7.413 7.600 10,531 -0.16(-2.02%)
Mar 13, 2019 7.462 8.240 7.440 7.757 7,589 +0.32(+4.24%)
Mar 12, 2019 7.520 7.599 7.040 7.442 12,400 -0.40(-5.04%)
Mar 11, 2019 7.840 8.000 7.542 7.837 7,401 +0.08(+0.99%)
Mar 08, 2019 7.600 7.984 7.474 7.760 7,787 +0.28(+3.73%)
Mar 07, 2019 8.240 8.240 7.384 7.481 29,581 -0.84(-10.09%)
Mar 06, 2019 8.480 8.480 7.840 8.320 21,653 -0.06(-0.70%)
Mar 05, 2019 8.960 8.960 8.320 8.378 12,969 -0.58(-6.49%)
Mar 04, 2019 8.720 8.960 8.400 8.960 21,092 +0.32(+3.70%)
Mar 01, 2019 9.120 9.200 8.400 8.640 11,700 -0.24(-2.70%)
Feb 28, 2019 8.560 8.880 8.400 8.880 14,088 +0.24(+2.78%)
Feb 27, 2019 8.320 8.720 8.160 8.640 17,545 +0.24(+2.86%)
Feb 26, 2019 8.640 8.800 8.160 8.400 14,215 -0.24(-2.78%)
Feb 25, 2019 8.800 8.960 8.160 8.640 22,112 -0.16(-1.82%)
Feb 22, 2019 8.800 9.040 8.480 8.800 16,550 +0.00(+0.00%)
Feb 21, 2019 9.360 9.360 8.480 8.800 58,851 -0.80(-8.33%)
Feb 20, 2019 10.48 10.56 9.600 9.600 25,624 -0.96(-9.09%)
Feb 19, 2019 10.88 10.88 10.00 10.56 36,313 +0.00(+0.00%)
Feb 15, 2019 10.24 10.80 9.600 10.56 126,712 +0.32(+3.13%)
Feb 14, 2019 8.240 10.96 8.240 10.24 292,049 +2.00(+24.27%)
Feb 13, 2019 8.640 9.200 8.160 8.240 38,765 -0.40(-4.63%)
Feb 12, 2019 8.000 9.200 7.920 8.640 121,508 +0.32(+3.85%)
Feb 11, 2019 9.200 9.840 8.080 8.320 789,925 +0.96(+13.04%)
Feb 08, 2019 7.200 7.800 7.136 7.360 31,612 +0.17(+2.32%)
Feb 07, 2019 6.732 7.280 6.725 7.193 17,589 +0.47(+6.97%)
Feb 06, 2019 6.400 7.199 6.320 6.724 12,974 +0.58(+9.41%)
Feb 05, 2019 6.000 6.400 6.000 6.146 8,796 -0.17(-2.76%)
Feb 04, 2019 6.008 6.480 6.001 6.320 14,401 +0.16(+2.60%)
Feb 01, 2019 6.080 6.240 5.920 6.160 7,450 +0.04(+0.65%)
Jan 31, 2019 5.731 6.157 5.699 6.120 9,050 +0.34(+5.84%)
Jan 30, 2019 5.713 5.900 5.680 5.782 5,923 -0.06(-0.99%)
Jan 29, 2019 5.840 5.991 5.370 5.840 7,379 +0.00(+0.00%)
Jan 28, 2019 5.440 6.000 5.120 5.840 18,585 +0.48(+8.96%)
Jan 25, 2019 5.440 5.600 4.800 5.360 37,362 +0.05(+0.95%)
Jan 24, 2019 4.400 5.520 4.400 5.310 18,157 +1.04(+24.47%)
Jan 23, 2019 5.280 5.486 4.266 4.266 3,488 -1.22(-22.31%)
Jan 22, 2019 5.520 5.520 5.284 5.490 10,450 +0.21(+3.98%)
Jan 18, 2019 5.680 5.720 5.280 5.280 300 +0.00(+0.00%)
Jan 17, 2019 5.440 5.520 5.280 5.280 4,722 -0.11(-2.08%)
Jan 16, 2019 5.600 5.600 5.392 5.392 948 +0.07(+1.35%)
Jan 15, 2019 5.362 5.840 5.080 5.320 3,783 -0.12(-2.21%)
Jan 14, 2019 5.395 5.832 5.395 5.440 2,751 +0.00(+0.00%)
Jan 11, 2019 5.360 5.840 5.360 5.440 1,375 +0.24(+4.62%)
Jan 10, 2019 5.600 6.389 5.200 5.200 6,386 -0.40(-7.14%)
Jan 09, 2019 5.460 5.920 5.460 5.600 3,910 +0.00(+0.06%)
Jan 08, 2019 4.720 5.600 4.720 5.597 12,727 +0.72(+14.69%)
Jan 07, 2019 4.400 5.360 4.400 4.880 3,562 +0.00(+0.00%)
Jan 04, 2019 4.784 5.000 4.192 4.880 7,712 +0.41(+9.28%)
Jan 03, 2019 4.378 4.984 4.208 4.466 2,976 +0.07(+1.49%)
Jan 02, 2019 4.080 4.808 4.080 4.400 2,777 +0.40(+10.00%)
Dec 31, 2018 4.000 4.800 4.000 4.000 19,537 +0.00(+0.00%)
Dec 28, 2018 3.360 5.040 3.200 4.000 13,800 +0.62(+18.34%)
Dec 27, 2018 4.000 4.639 3.380 3.380 2,418 -0.62(-15.50%)
Dec 26, 2018 4.720 4.760 3.807 4.000 5,873 -0.80(-16.67%)
Dec 24, 2018 5.520 5.520 4.800 4.800 1,850 -0.80(-14.29%)
Dec 21, 2018 5.520 5.600 4.800 5.600 8,837 +0.40(+7.69%)
Dec 20, 2018 4.480 5.520 4.480 5.200 4,394 +0.32(+6.56%)
Dec 19, 2018 4.480 4.880 4.400 4.880 3,546 +0.40(+8.93%)
Dec 18, 2018 4.479 5.599 3.680 4.480 45,241 +0.56(+14.29%)
Dec 17, 2018 4.000 4.800 3.208 3.920 10,959 +0.40(+11.36%)
Dec 14, 2018 3.200 4.160 3.200 3.520 4,650 -0.40(-10.20%)
Dec 13, 2018 4.788 4.800 3.000 3.920 18,076 -0.28(-6.67%)
Dec 12, 2018 3.248 4.562 1.643 4.200 5,639 -0.44(-9.48%)
Dec 11, 2018 5.200 5.380 4.077 4.640 1,873 -0.56(-10.77%)
Dec 10, 2018 5.200 5.544 5.200 5.200 2,189 +0.07(+1.40%)
Dec 07, 2018 4.880 5.400 4.880 5.128 1,562 +0.25(+5.08%)
Dec 06, 2018 5.040 5.040 4.800 4.880 1,980 -0.64(-11.59%)
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.