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

Outlook Therapeutics Inc (NQ: OTLK )

8.500 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, May 2, 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 (%)
Feb 28, 2020 0.7600 0.8300 0.7000 0.7600 502,300 +0.01(+1.33%)
Feb 27, 2020 0.7800 0.8200 0.7500 0.7500 459,101 -0.03(-3.85%)
Feb 26, 2020 0.7900 0.8200 0.7200 0.7800 586,874 -0.04(-4.88%)
Feb 25, 2020 0.9000 0.9100 0.7800 0.8200 1,121,291 -0.08(-8.88%)
Feb 24, 2020 0.8800 0.9200 0.8700 0.8999 1,230,999 -0.05(-5.61%)
Feb 21, 2020 0.9699 0.9700 0.9206 0.9534 231,400 -0.00(-0.13%)
Feb 20, 2020 0.9990 0.9990 0.9400 0.9546 174,294 -0.04(-3.58%)
Feb 19, 2020 1.000 1.000 0.9500 0.9900 291,184 -0.01(-1.00%)
Feb 18, 2020 0.9600 1.030 0.9000 1.000 414,337 +0.06(+6.38%)
Feb 14, 2020 0.9600 0.9800 0.8900 0.9400 627,000 -0.06(-6.00%)
Feb 13, 2020 1.030 1.030 0.9600 1.000 322,627 -0.03(-2.91%)
Feb 12, 2020 1.070 1.070 0.9800 1.030 279,255 +0.00(+0.21%)
Feb 11, 2020 1.030 1.080 1.010 1.028 588,997 +0.02(+1.76%)
Feb 10, 2020 1.030 1.030 1.000 1.010 210,352 +0.03(+2.98%)
Feb 07, 2020 1.010 1.020 0.9604 0.9808 394,700 -0.00(-0.44%)
Feb 06, 2020 1.000 1.040 0.9450 0.9851 699,717 +0.02(+1.56%)
Feb 05, 2020 0.9600 1.010 0.9200 0.9700 602,053 +0.04(+4.86%)
Feb 04, 2020 0.9494 0.9792 0.9210 0.9250 259,218 -0.01(-1.60%)
Feb 03, 2020 0.9600 0.9700 0.9200 0.9400 252,124 +0.02(+1.69%)
Jan 31, 2020 0.9208 0.9594 0.8936 0.9244 319,700 +0.02(+1.86%)
Jan 30, 2020 0.9800 0.9800 0.8902 0.9075 521,600 -0.04(-4.47%)
Jan 29, 2020 0.9400 0.9800 0.9000 0.9500 300,490 +0.02(+1.64%)
Jan 28, 2020 0.8600 0.9800 0.8500 0.9347 748,271 +0.04(+4.67%)
Jan 27, 2020 1.010 1.040 0.8840 0.8930 894,787 -0.15(-14.13%)
Jan 24, 2020 1.090 1.110 1.000 1.040 545,900 -0.04(-3.70%)
Jan 23, 2020 0.9900 1.120 0.9700 1.080 1,399,204 +0.07(+6.93%)
Jan 22, 2020 1.010 1.010 0.9804 1.010 287,055 +0.00(+0.00%)
Jan 21, 2020 1.030 1.040 0.9500 1.010 869,973 -0.03(-2.88%)
Jan 17, 2020 1.040 1.080 1.000 1.040 840,500 +0.06(+6.12%)
Jan 16, 2020 0.8800 1.010 0.8700 0.9800 1,137,945 +0.12(+13.95%)
Jan 15, 2020 0.8800 0.9000 0.8600 0.8600 463,584 -0.02(-2.27%)
Jan 14, 2020 0.8600 0.9100 0.8600 0.8800 441,696 +0.02(+2.43%)
Jan 13, 2020 0.8999 0.8999 0.8500 0.8591 616,612 -0.05(-5.07%)
Jan 10, 2020 0.9194 0.9300 0.8868 0.9050 953,500 -0.01(-0.55%)
Jan 09, 2020 0.9700 1.130 0.9000 0.9100 3,442,154 +0.02(+2.25%)
Jan 08, 2020 0.8600 0.9600 0.8500 0.8900 1,631,298 +0.01(+0.95%)
Jan 07, 2020 0.9000 0.9200 0.8100 0.8816 736,592 -0.01(-0.94%)
Jan 06, 2020 1.010 1.010 0.8007 0.8900 1,491,651 -0.13(-12.75%)
Jan 03, 2020 0.8800 1.190 0.7800 1.020 4,779,200 +0.14(+15.91%)
Jan 02, 2020 0.6100 0.9800 0.5900 0.8800 6,000,968 +0.29(+49.15%)
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%)
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.