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 -0.100 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 29, 2022 1.570 1.630 1.540 1.550 500,451 -0.04(-2.52%)
Apr 28, 2022 1.590 1.615 1.500 1.590 665,236 +0.02(+1.27%)
Apr 27, 2022 1.610 1.615 1.560 1.570 517,695 -0.03(-1.88%)
Apr 26, 2022 1.650 1.670 1.570 1.600 632,031 -0.07(-4.19%)
Apr 25, 2022 1.660 1.695 1.640 1.670 530,729 -0.02(-1.18%)
Apr 22, 2022 1.740 1.745 1.660 1.690 764,610 -0.05(-2.87%)
Apr 21, 2022 1.810 1.830 1.720 1.740 929,687 -0.07(-3.87%)
Apr 20, 2022 1.800 1.840 1.785 1.810 324,043 +0.01(+0.56%)
Apr 19, 2022 1.750 1.815 1.745 1.800 829,668 +0.05(+2.86%)
Apr 18, 2022 1.820 1.820 1.740 1.750 789,422 -0.07(-3.85%)
Apr 14, 2022 1.770 1.830 1.755 1.820 618,754 +0.03(+1.68%)
Apr 13, 2022 1.690 1.790 1.675 1.790 962,726 +0.10(+5.92%)
Apr 12, 2022 1.790 1.790 1.660 1.690 1,193,457 -0.06(-3.43%)
Apr 11, 2022 1.840 1.840 1.730 1.750 1,030,900 -0.09(-4.89%)
Apr 08, 2022 1.950 1.950 1.830 1.840 721,248 -0.11(-5.64%)
Apr 07, 2022 1.990 2.040 1.910 1.950 770,608 -0.06(-2.99%)
Apr 06, 2022 1.910 2.030 1.880 2.010 2,164,414 +0.07(+3.61%)
Apr 05, 2022 1.890 1.950 1.840 1.940 1,578,428 +0.05(+2.65%)
Apr 04, 2022 1.870 1.920 1.760 1.890 1,073,714 +0.04(+2.16%)
Apr 01, 2022 1.810 1.860 1.770 1.850 1,362,537 +0.07(+3.93%)
Mar 31, 2022 1.990 2.020 1.770 1.780 2,411,143 -0.21(-10.55%)
Mar 30, 2022 2.030 2.110 1.975 1.990 1,891,231 -0.04(-1.97%)
Mar 29, 2022 2.020 2.070 1.975 2.030 1,638,070 +0.02(+1.00%)
Mar 28, 2022 2.010 2.040 1.920 2.010 1,923,229 +0.00(+0.00%)
Mar 25, 2022 1.970 2.020 1.940 2.010 1,120,262 +0.02(+1.01%)
Mar 24, 2022 1.950 2.010 1.900 1.990 739,839 +0.07(+3.65%)
Mar 23, 2022 1.990 1.990 1.900 1.920 796,137 -0.06(-3.03%)
Mar 22, 2022 2.010 2.050 1.940 1.980 1,218,351 -0.05(-2.46%)
Mar 21, 2022 2.100 2.115 1.980 2.030 3,536,884 +0.02(+1.00%)
Mar 18, 2022 1.880 2.120 1.860 2.010 6,778,116 +0.14(+7.49%)
Mar 17, 2022 1.870 1.910 1.850 1.870 1,048,571 +0.03(+1.63%)
Mar 16, 2022 1.800 1.880 1.790 1.840 1,980,756 +0.07(+3.95%)
Mar 15, 2022 1.790 1.850 1.770 1.770 977,108 -0.02(-1.12%)
Mar 14, 2022 1.780 1.860 1.770 1.790 924,984 +0.00(+0.00%)
Mar 11, 2022 1.820 1.830 1.770 1.790 832,737 -0.01(-0.56%)
Mar 10, 2022 1.850 1.850 1.750 1.800 1,083,120 -0.02(-1.10%)
Mar 09, 2022 1.880 1.930 1.750 1.820 2,260,967 -0.03(-1.62%)
Mar 08, 2022 1.780 1.920 1.780 1.850 1,538,560 +0.01(+0.54%)
Mar 07, 2022 1.770 1.865 1.720 1.840 1,425,704 +0.11(+6.36%)
Mar 04, 2022 1.830 1.880 1.710 1.730 1,514,491 -0.06(-3.35%)
Mar 03, 2022 1.730 1.820 1.680 1.790 1,431,922 +0.09(+5.29%)
Mar 02, 2022 1.670 1.770 1.670 1.700 1,027,467 +0.02(+1.19%)
Mar 01, 2022 1.650 1.765 1.630 1.680 1,443,539 +0.05(+3.07%)
Feb 28, 2022 1.690 1.690 1.600 1.630 1,875,264 -0.05(-2.98%)
Feb 25, 2022 1.630 1.700 1.600 1.680 1,396,588 +0.04(+2.44%)
Feb 24, 2022 1.430 1.655 1.410 1.640 2,485,034 +0.23(+16.31%)
Feb 23, 2022 1.500 1.525 1.405 1.410 1,041,617 -0.09(-6.00%)
Feb 22, 2022 1.440 1.510 1.390 1.500 1,990,716 +0.04(+2.74%)
Feb 18, 2022 1.460 0 -0.04(-2.67%)
Feb 17, 2022 1.480 1.630 1.470 1.500 1,531,171 +0.00(+0.00%)
Feb 16, 2022 1.370 1.510 1.350 1.500 1,520,723 +0.10(+7.14%)
Feb 15, 2022 1.320 1.410 1.310 1.400 1,042,989 +0.07(+5.26%)
Feb 14, 2022 1.350 1.400 1.330 1.330 593,441 -0.02(-1.48%)
Feb 11, 2022 1.380 1.425 1.320 1.350 851,931 -0.03(-2.17%)
Feb 10, 2022 1.350 1.430 1.350 1.380 646,496 +0.00(+0.00%)
Feb 09, 2022 1.350 1.400 1.330 1.380 494,619 +0.04(+2.99%)
Feb 08, 2022 1.330 1.340 1.300 1.340 409,010 +0.01(+0.75%)
Feb 07, 2022 1.400 1.400 1.310 1.330 427,038 +0.01(+0.76%)
Feb 04, 2022 1.320 1.350 1.290 1.320 985,453 -0.01(-0.75%)
Feb 03, 2022 1.380 1.310 1.330 1,295,607 -0.06(-4.32%)
Feb 02, 2022 1.490 1.490 1.370 1.390 1,006,407 -0.10(-6.71%)
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.