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 (%)
Dec 31, 2021 1.370 1.410 1.350 1.360 856,368 -0.03(-2.16%)
Dec 30, 2021 1.320 1.420 1.320 1.390 917,480 +0.06(+4.51%)
Dec 29, 2021 1.340 1.360 1.300 1.330 836,317 -0.03(-2.21%)
Dec 28, 2021 1.390 1.440 1.320 1.360 1,598,917 -0.06(-4.23%)
Dec 27, 2021 1.410 1.440 1.350 1.420 1,279,516 +0.04(+2.90%)
Dec 23, 2021 1.400 1.400 1.350 1.380 1,014,892 -0.01(-0.72%)
Dec 22, 2021 1.410 1.410 1.330 1.390 1,049,638 -0.05(-3.47%)
Dec 21, 2021 1.440 1.470 1.410 1.440 656,631 +0.01(+0.70%)
Dec 20, 2021 1.440 1.470 1.399 1.430 825,846 -0.02(-1.38%)
Dec 17, 2021 1.400 1.480 1.350 1.450 1,114,715 +0.04(+2.84%)
Dec 16, 2021 1.460 1.470 1.400 1.410 655,323 -0.04(-2.76%)
Dec 15, 2021 1.370 1.470 1.320 1.450 1,127,744 +0.06(+4.32%)
Dec 14, 2021 1.400 1.430 1.350 1.390 870,857 -0.04(-2.80%)
Dec 13, 2021 1.500 1.520 1.380 1.430 1,123,878 -0.02(-1.38%)
Dec 10, 2021 1.500 1.530 1.440 1.450 1,092,975 -0.04(-2.68%)
Dec 09, 2021 1.590 1.615 1.490 1.490 1,430,926 -0.10(-6.29%)
Dec 08, 2021 1.520 1.630 1.490 1.590 2,314,314 +0.10(+6.71%)
Dec 07, 2021 1.420 1.505 1.400 1.490 1,683,230 +0.12(+8.76%)
Dec 06, 2021 1.360 1.400 1.290 1.370 1,383,431 +0.04(+3.01%)
Dec 03, 2021 1.420 1.430 1.310 1.330 2,661,674 -0.05(-3.62%)
Dec 02, 2021 1.410 1.410 1.350 1.380 3,206,493 +0.09(+6.98%)
Dec 01, 2021 1.520 1.530 1.280 1.290 1,935,936 -0.22(-14.57%)
Nov 30, 2021 1.430 1.540 1.380 1.510 3,242,607 +0.07(+4.86%)
Nov 29, 2021 1.370 1.500 1.320 1.440 2,575,444 +0.07(+5.11%)
Nov 26, 2021 1.250 1.390 1.240 1.370 2,825,427 +0.10(+7.87%)
Nov 24, 2021 1.240 1.270 1.190 1.270 12,597,584 -0.29(-18.59%)
Nov 23, 2021 1.470 1.570 1.460 1.560 1,509,192 +0.08(+5.41%)
Nov 22, 2021 1.540 1.560 1.430 1.480 1,859,559 -0.06(-3.90%)
Nov 19, 2021 1.590 1.650 1.525 1.540 1,466,413 -0.03(-1.91%)
Nov 18, 2021 1.890 1.900 1.550 1.570 4,270,164 -0.33(-17.37%)
Nov 17, 2021 2.010 2.025 1.870 1.900 1,673,569 -0.10(-5.00%)
Nov 16, 2021 1.940 2.070 1.840 2.000 2,355,062 +0.05(+2.56%)
Nov 15, 2021 2.100 2.100 1.910 1.950 1,890,137 -0.10(-4.88%)
Nov 12, 2021 2.060 2.100 2.000 2.050 835,526 +0.02(+0.99%)
Nov 11, 2021 1.980 2.040 1.955 2.030 557,105 +0.05(+2.53%)
Nov 10, 2021 2.080 1.960 1.980 1,088,477 -0.09(-4.35%)
Nov 09, 2021 2.080 2.090 2.020 2.070 596,080 +0.00(+0.00%)
Nov 08, 2021 2.130 2.130 2.050 2.070 571,707 -0.02(-0.96%)
Nov 05, 2021 2.130 2.130 2.050 2.090 600,191 +0.00(+0.00%)
Nov 04, 2021 2.090 2.165 2.070 2.090 511,096 -0.04(-1.88%)
Nov 03, 2021 2.110 2.155 2.070 2.130 752,065 +0.04(+1.91%)
Nov 02, 2021 2.080 2.090 2.035 2.090 503,807 +0.01(+0.48%)
Nov 01, 2021 2.050 2.120 2.090 2.080 528,699 +0.01(+0.48%)
Oct 29, 2021 2.080 2.100 2.030 2.070 450,461 -0.02(-0.96%)
Oct 28, 2021 2.050 2.100 2.030 2.090 463,126 +0.05(+2.45%)
Oct 27, 2021 2.110 2.136 2.040 2.040 527,593 -0.08(-3.77%)
Oct 26, 2021 2.180 2.110 2.120 429,889 -0.07(-3.20%)
Oct 25, 2021 2.110 2.190 822,945 +0.07(+3.30%)
Oct 22, 2021 2.120 2.130 2.050 2.120 2,628,059 +0.01(+0.47%)
Oct 21, 2021 2.120 2.180 2.110 2.110 505,948 -0.03(-1.40%)
Oct 20, 2021 2.120 2.170 2.110 2.140 410,726 +0.03(+1.42%)
Oct 19, 2021 2.100 2.160 2.085 2.110 720,265 +0.00(+0.00%)
Oct 18, 2021 2.130 2.150 2.050 2.110 1,053,074 +0.00(+0.00%)
Oct 15, 2021 2.180 2.180 2.110 2.110 561,946 -0.03(-1.40%)
Oct 14, 2021 2.180 2.190 2.140 2.140 483,083 -0.04(-1.83%)
Oct 13, 2021 2.210 2.240 2.170 2.180 481,028 -0.04(-1.80%)
Oct 12, 2021 2.210 2.300 2.180 2.220 661,195 +0.02(+0.91%)
Oct 11, 2021 2.200 2.230 2.180 2.200 284,227 -0.01(-0.45%)
Oct 08, 2021 2.280 2.310 2.190 2.210 658,677 -0.02(-0.90%)
Oct 07, 2021 2.140 2.290 2.100 2.230 892,175 +0.14(+6.70%)
Oct 06, 2021 2.120 2.130 2.020 2.090 865,069 -0.03(-1.42%)
Oct 05, 2021 2.130 2.160 2.100 2.120 440,496 +0.00(+0.00%)
Oct 04, 2021 2.150 2.170 2.090 2.120 586,240 -0.03(-1.40%)
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.