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 (%)
Jun 28, 2019 2.030 2.180 2.030 2.080 525,000 +0.04(+1.96%)
Jun 27, 2019 2.000 2.040 1.970 2.040 267,011 +0.02(+0.99%)
Jun 26, 2019 2.050 2.070 1.970 2.020 261,817 -0.03(-1.46%)
Jun 25, 2019 2.100 2.100 2.000 2.050 286,976 -0.02(-0.97%)
Jun 24, 2019 2.050 2.140 2.030 2.070 276,964 +0.01(+0.49%)
Jun 21, 2019 1.980 2.115 1.980 2.060 457,800 +0.06(+3.00%)
Jun 20, 2019 2.020 2.020 1.930 2.000 493,122 -0.04(-1.96%)
Jun 19, 2019 2.070 2.160 1.970 2.040 629,911 -0.03(-1.45%)
Jun 18, 2019 2.170 2.260 2.010 2.070 740,286 -0.09(-4.17%)
Jun 17, 2019 2.100 2.320 2.100 2.160 903,635 -0.16(-6.90%)
Jun 14, 2019 1.900 2.490 1.890 2.320 4,331,200 +0.40(+20.83%)
Jun 13, 2019 1.860 1.950 1.830 1.920 365,211 +0.06(+3.23%)
Jun 12, 2019 1.920 1.940 1.820 1.860 537,500 -0.06(-3.12%)
Jun 11, 2019 2.010 2.030 1.900 1.920 606,412 -0.10(-4.95%)
Jun 10, 2019 1.930 2.130 1.930 2.020 1,054,007 +0.12(+6.32%)
Jun 07, 2019 2.100 2.130 1.760 1.900 1,809,700 -0.26(-12.04%)
Jun 06, 2019 2.120 2.280 2.110 2.160 760,759 +0.01(+0.47%)
Jun 05, 2019 2.360 2.400 2.070 2.150 1,905,051 -0.25(-10.42%)
Jun 04, 2019 2.380 2.520 2.340 2.400 1,852,680 -0.18(-6.98%)
Jun 03, 2019 2.930 2.950 2.530 2.580 6,275,436 +0.18(+7.50%)
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%)
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.