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 UNCHANGED
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 (%)
Oct 31, 2023 0.5369 0.6247 0.5369 0.6000 7,272,754 +0.06(+10.44%)
Oct 30, 2023 0.5100 0.5509 0.4917 0.5433 6,200,058 +0.04(+8.66%)
Oct 27, 2023 0.5541 0.6144 0.4937 0.5000 7,634,920 -0.03(-6.37%)
Oct 26, 2023 0.5270 0.5700 0.5200 0.5340 5,693,384 +0.00(+0.75%)
Oct 25, 2023 0.5236 0.5650 0.5125 0.5300 4,835,046 -0.02(-3.65%)
Oct 24, 2023 0.4455 0.5574 0.4455 0.5501 13,103,203 +0.09(+18.81%)
Oct 23, 2023 0.4100 0.4801 0.3634 0.4630 12,602,640 -0.02(-3.92%)
Oct 20, 2023 0.6211 0.6342 0.4700 0.4819 22,244,028 -0.18(-26.98%)
Oct 19, 2023 0.5100 0.9000 0.4812 0.6600 125,567,784 +0.19(+39.92%)
Oct 18, 2023 0.3896 0.5400 0.3850 0.4717 21,084,936 +0.07(+18.85%)
Oct 17, 2023 0.3386 0.3988 0.3340 0.3969 7,589,676 +0.05(+14.51%)
Oct 16, 2023 0.3400 0.3579 0.3046 0.3466 6,085,853 +0.02(+6.65%)
Oct 13, 2023 0.3060 0.3590 0.2870 0.3250 14,115,921 +0.05(+18.79%)
Oct 12, 2023 0.2502 0.2800 0.2478 0.2736 6,408,022 +0.02(+7.84%)
Oct 11, 2023 0.2443 0.2544 0.2430 0.2537 3,026,231 +0.01(+2.34%)
Oct 10, 2023 0.2286 0.2535 0.2286 0.2479 4,782,238 +0.02(+7.50%)
Oct 09, 2023 0.2260 0.2327 0.2208 0.2306 2,094,314 +0.00(+1.36%)
Oct 06, 2023 0.2306 0.2314 0.2200 0.2275 3,121,217 -0.00(-0.39%)
Oct 05, 2023 0.2350 0.2352 0.2200 0.2284 3,182,615 -0.01(-3.51%)
Oct 04, 2023 0.2300 0.2375 0.2300 0.2367 2,767,623 -0.00(-0.42%)
Oct 03, 2023 0.2200 0.2394 0.2196 0.2377 4,280,056 +0.01(+6.26%)
Oct 02, 2023 0.2200 0.2240 0.2172 0.2237 1,915,536 +0.00(+1.22%)
Sep 29, 2023 0.2178 0.2223 0.2150 0.2210 2,334,291 +0.00(+1.28%)
Sep 28, 2023 0.2136 0.2185 0.2136 0.2182 2,639,360 +0.00(+0.46%)
Sep 27, 2023 0.2140 0.2186 0.2122 0.2172 2,427,959 -0.00(-1.32%)
Sep 26, 2023 0.2200 0.2242 0.2143 0.2201 4,056,753 +0.01(+3.14%)
Sep 25, 2023 0.2130 0.2142 0.2104 0.2134 2,223,296 +0.00(+2.15%)
Sep 22, 2023 0.2080 0.2136 0.2046 0.2089 3,105,325 -0.00(-0.29%)
Sep 21, 2023 0.2152 0.2154 0.2091 0.2095 3,440,254 -0.01(-2.74%)
Sep 20, 2023 0.2250 0.2254 0.2123 0.2154 2,654,193 -0.01(-4.44%)
Sep 19, 2023 0.2130 0.2285 0.2100 0.2254 4,609,371 +0.01(+6.17%)
Sep 18, 2023 0.2200 0.2211 0.2111 0.2123 2,783,380 -0.00(-1.30%)
Sep 15, 2023 0.2262 0.2300 0.2151 0.2151 4,442,287 -0.01(-5.41%)
Sep 14, 2023 0.2380 0.2390 0.2201 0.2274 4,500,178 -0.01(-3.52%)
Sep 13, 2023 0.2410 0.2586 0.2283 0.2357 15,203,232 +0.02(+8.37%)
Sep 12, 2023 0.2200 0.2230 0.2105 0.2175 4,117,887 +0.01(+2.84%)
Sep 11, 2023 0.2100 0.2181 0.2089 0.2115 4,105,608 +0.01(+3.88%)
Sep 08, 2023 0.2154 0.2173 0.2002 0.2036 5,845,243 -0.01(-5.96%)
Sep 07, 2023 0.2200 0.2236 0.2150 0.2165 4,867,092 -0.01(-2.39%)
Sep 06, 2023 0.2279 0.2340 0.2200 0.2218 7,111,192 -0.01(-3.57%)
Sep 05, 2023 0.2200 0.2300 0.2150 0.2300 12,659,149 +0.00(+1.72%)
Sep 01, 2023 0.2325 0.2333 0.2100 0.2261 20,321,448 -0.00(-0.83%)
Aug 31, 2023 0.2535 0.2600 0.2264 0.2280 42,800,044 -0.04(-15.08%)
Aug 30, 2023 0.2793 0.3099 0.2100 0.2685 140,791,200 -1.14(-80.96%)
Aug 29, 2023 1.290 1.460 1.190 1.410 7,659,477 +0.13(+10.16%)
Aug 28, 2023 1.250 1.340 1.180 1.280 7,691,211 +0.12(+10.34%)
Aug 25, 2023 1.180 1.198 1.140 1.160 2,607,309 -0.03(-2.52%)
Aug 24, 2023 1.280 1.280 1.180 1.190 3,409,202 -0.08(-6.67%)
Aug 23, 2023 1.350 1.350 1.270 1.275 983,059 +0.01(+0.79%)
Aug 22, 2023 1.350 1.365 1.210 1.265 1,981,454 -0.11(-7.66%)
Aug 21, 2023 1.360 1.380 1.347 1.370 1,444,788 +0.04(+3.01%)
Aug 18, 2023 1.400 1.410 1.280 1.330 3,330,570 -0.09(-6.67%)
Aug 17, 2023 1.400 1.440 1.360 1.425 1,249,526 +0.06(+4.78%)
Aug 16, 2023 1.550 1.550 1.340 1.360 3,495,997 -0.19(-12.26%)
Aug 15, 2023 1.600 1.600 1.540 1.550 915,437 -0.02(-1.27%)
Aug 14, 2023 1.580 1.580 1.430 1.570 2,301,579 -0.03(-1.88%)
Aug 11, 2023 1.620 1.640 1.590 1.600 1,113,845 -0.01(-0.62%)
Aug 10, 2023 1.640 1.700 1.605 1.610 1,150,030 -0.03(-1.83%)
Aug 09, 2023 1.690 1.690 1.625 1.640 618,973 -0.03(-1.80%)
Aug 08, 2023 1.660 1.675 1.585 1.670 1,033,224 +0.03(+1.83%)
Aug 07, 2023 1.680 1.680 1.580 1.640 943,517 +0.01(+0.61%)
Aug 04, 2023 1.660 1.680 1.610 1.630 1,002,259 -0.02(-1.21%)
Aug 03, 2023 1.640 1.680 1.620 1.650 539,824 +0.00(+0.00%)
Aug 02, 2023 1.660 1.680 1.620 1.650 1,003,193 -0.02(-1.20%)
Aug 01, 2023 1.730 1.730 1.660 1.670 733,257 -0.06(-3.47%)
Jul 31, 2023 1.680 1.740 1.665 1.730 867,777 +0.07(+4.22%)
Jul 28, 2023 1.670 1.691 1.650 1.660 571,071 +0.01(+0.61%)
Jul 27, 2023 1.680 1.720 1.630 1.650 698,492 +0.03(+1.85%)
Jul 26, 2023 1.600 1.645 1.580 1.620 742,705 +0.01(+0.62%)
Jul 25, 2023 1.660 1.680 1.600 1.610 718,937 -0.07(-4.17%)
Jul 24, 2023 1.720 1.730 1.640 1.680 1,023,953 -0.05(-2.89%)
Jul 21, 2023 1.700 1.750 1.670 1.730 958,888 +0.05(+2.98%)
Jul 20, 2023 1.780 1.850 1.670 1.680 1,488,696 -0.10(-5.62%)
Jul 19, 2023 1.740 1.820 1.700 1.780 2,987,814 +0.04(+2.30%)
Jul 18, 2023 1.630 1.740 1.630 1.740 852,814 +0.10(+6.10%)
Jul 17, 2023 1.650 1.700 1.630 1.640 1,525,137 -0.01(-0.61%)
Jul 14, 2023 1.760 1.780 1.650 1.650 1,634,014 -0.11(-6.25%)
Jul 13, 2023 1.790 1.790 1.700 1.760 1,784,525 +0.02(+1.15%)
Jul 12, 2023 1.730 1.780 1.705 1.740 856,054 +0.01(+0.58%)
Jul 11, 2023 1.740 1.750 1.620 1.730 914,829 +0.00(+0.00%)
Jul 10, 2023 1.640 1.750 1.625 1.730 946,708 +0.10(+6.13%)
Jul 07, 2023 1.660 1.670 1.610 1.630 658,022 -0.04(-2.40%)
Jul 06, 2023 1.740 1.740 1.630 1.670 1,311,721 -0.06(-3.47%)
Jul 05, 2023 1.740 1.810 1.700 1.730 1,164,074 +0.02(+1.17%)
Jul 03, 2023 1.750 1.750 1.690 1.710 441,084 -0.03(-1.72%)
Jun 30, 2023 1.630 1.750 1.610 1.740 1,205,093 +0.11(+6.75%)
Jun 29, 2023 1.670 1.670 1.600 1.630 729,189 -0.04(-2.10%)
Jun 28, 2023 1.650 1.705 1.620 1.665 707,282 +0.02(+0.91%)
Jun 27, 2023 1.580 1.670 1.580 1.650 765,892 +0.07(+4.43%)
Jun 26, 2023 1.750 1.750 1.570 1.580 1,554,930 -0.17(-9.71%)
Jun 23, 2023 1.700 1.805 1.700 1.750 3,810,935 +0.02(+1.16%)
Jun 22, 2023 1.740 1.780 1.715 1.730 792,135 -0.02(-1.14%)
Jun 21, 2023 1.750 1.770 1.681 1.750 1,535,831 -0.02(-1.13%)
Jun 20, 2023 1.840 1.840 1.721 1.770 2,045,127 -0.04(-2.21%)
Jun 16, 2023 1.810 1.820 1.700 1.810 1,511,113 +0.03(+1.69%)
Jun 15, 2023 1.660 1.860 1.650 1.780 3,268,103 +0.64(+56.14%)
May 08, 2023 1.150 1.190 1.140 1.140 559,016 -0.01(-0.87%)
May 05, 2023 1.110 1.160 1.110 1.150 514,374 +0.04(+3.60%)
May 04, 2023 1.110 1.140 1.110 1.110 366,126 -0.01(-0.89%)
May 03, 2023 1.130 1.150 1.110 1.120 524,081 +0.01(+0.90%)
May 02, 2023 1.180 1.190 1.110 1.110 520,211 -0.06(-5.13%)
May 01, 2023 1.070 1.200 1.050 1.170 1,301,478 +0.12(+11.43%)
Apr 28, 2023 1.040 1.085 1.040 1.050 524,426 -0.01(-0.94%)
Apr 27, 2023 1.080 1.100 1.040 1.060 471,720 -0.02(-1.85%)
Apr 26, 2023 1.070 1.130 1.070 1.080 543,272 -0.01(-0.92%)
Apr 25, 2023 1.080 1.110 1.060 1.090 527,357 +0.00(+0.00%)
Apr 24, 2023 1.150 1.170 1.070 1.090 727,217 -0.08(-6.84%)
Apr 21, 2023 1.180 1.190 1.150 1.170 707,687 -0.02(-1.68%)
Apr 20, 2023 1.200 1.220 1.150 1.190 1,229,921 +0.04(+3.48%)
Apr 19, 2023 1.100 1.170 1.090 1.150 855,528 +0.06(+5.50%)
Apr 18, 2023 1.070 1.090 1.070 1.090 291,696 +0.01(+0.93%)
Apr 17, 2023 1.080 1.090 1.050 1.080 444,635 +0.00(+0.00%)
Apr 14, 2023 1.090 1.090 1.050 1.080 337,200 +0.01(+0.93%)
Apr 13, 2023 1.060 1.080 1.040 1.070 291,656 +0.02(+1.90%)
Apr 12, 2023 1.060 1.070 1.040 1.050 231,567 -0.01(-0.94%)
Apr 11, 2023 1.050 1.060 1.030 1.060 248,763 +0.02(+1.92%)
Apr 10, 2023 1.010 1.050 1.000 1.040 459,474 +0.01(+0.97%)
Apr 06, 2023 1.020 1.040 1.000 1.030 401,322 +0.01(+0.98%)
Apr 05, 2023 1.050 1.070 1.010 1.020 532,818 +0.00(+0.00%)
Apr 04, 2023 1.070 1.079 1.020 1.020 550,263 -0.05(-4.67%)
Apr 03, 2023 1.110 1.115 1.050 1.070 454,697 -0.02(-1.83%)
Mar 31, 2023 1.070 1.100 1.050 1.090 457,777 +0.00(+0.00%)
Mar 30, 2023 1.060 1.090 1.049 1.090 308,058 +0.04(+3.81%)
Mar 29, 2023 1.010 1.070 1.010 1.050 394,467 +0.05(+5.00%)
Mar 28, 2023 1.000 1.030 1.000 1.000 289,844 -0.01(-0.99%)
Mar 27, 2023 1.030 1.040 0.9900 1.010 375,568 -0.02(-1.94%)
Mar 24, 2023 1.020 1.070 1.010 1.030 386,436 +0.00(+0.00%)
Mar 23, 2023 1.060 1.079 1.010 1.030 393,710 +0.00(+0.00%)
Mar 22, 2023 1.090 1.090 1.030 1.030 257,000 -0.05(-4.63%)
Mar 21, 2023 1.040 1.090 1.025 1.080 470,686 +0.05(+4.85%)
Mar 20, 2023 1.010 1.040 1.000 1.030 488,138 +0.03(+3.00%)
Mar 17, 2023 1.010 1.060 0.9900 1.000 3,889,620 -0.01(-0.99%)
Mar 16, 2023 1.020 1.040 0.9900 1.010 576,508 +0.00(+0.00%)
Mar 15, 2023 1.030 1.040 1.000 1.010 531,200 -0.02(-1.94%)
Mar 14, 2023 1.040 1.080 1.025 1.030 478,794 -0.01(-0.96%)
Mar 13, 2023 1.000 1.090 1.000 1.040 820,264 +0.03(+2.97%)
Mar 10, 2023 1.070 1.070 1.000 1.010 757,839 -0.04(-3.81%)
Mar 09, 2023 1.120 1.130 1.050 1.050 641,317 -0.04(-3.67%)
Mar 08, 2023 1.170 1.170 1.070 1.090 605,029 -0.06(-5.22%)
Mar 07, 2023 1.140 1.150 1.110 1.150 366,218 +0.02(+1.77%)
Mar 06, 2023 1.120 1.140 1.080 1.130 415,541 +0.01(+0.89%)
Mar 03, 2023 1.030 1.125 1.020 1.120 695,104 +0.09(+8.74%)
Mar 02, 2023 1.090 1.105 1.010 1.030 1,084,101 -0.05(-4.63%)
Mar 01, 2023 1.110 1.140 1.080 1.080 354,630 -0.01(-0.92%)
Feb 28, 2023 1.100 1.130 1.083 1.090 333,927 -0.01(-0.91%)
Feb 27, 2023 1.130 1.140 1.100 1.100 484,996 -0.04(-3.51%)
Feb 24, 2023 1.140 1.170 1.110 1.140 334,611 -0.03(-2.15%)
Feb 23, 2023 1.170 1.180 1.140 1.165 385,657 +0.01(+0.43%)
Feb 22, 2023 1.150 1.200 1.140 1.160 330,857 +0.00(+0.00%)
Feb 21, 2023 1.110 1.200 1.100 1.160 956,586 +0.05(+4.50%)
Feb 17, 2023 1.140 1.145 1.080 1.110 766,625 -0.01(-0.89%)
Feb 16, 2023 1.140 1.170 1.120 1.120 499,878 -0.04(-3.45%)
Feb 15, 2023 1.200 1.200 1.140 1.160 338,889 -0.03(-2.52%)
Feb 14, 2023 1.170 1.200 1.150 1.190 431,057 -0.01(-0.83%)
Feb 13, 2023 1.250 1.250 1.100 1.200 969,063 -0.05(-4.00%)
Feb 10, 2023 1.260 1.300 1.220 1.250 414,498 -0.03(-2.34%)
Feb 09, 2023 1.280 1.295 1.270 1.280 351,575 +0.01(+0.79%)
Feb 08, 2023 1.280 1.300 1.250 1.270 465,450 +0.00(+0.00%)
Feb 07, 2023 1.250 1.290 1.220 1.270 709,933 +0.01(+0.79%)
Feb 06, 2023 1.190 1.300 1.150 1.260 1,478,921 +0.11(+9.57%)
Feb 03, 2023 1.170 1.200 1.150 1.150 262,017 -0.04(-3.36%)
Feb 02, 2023 1.180 1.210 1.160 1.190 647,866 +0.02(+1.71%)
Feb 01, 2023 1.160 1.180 1.110 1.170 482,755 +0.02(+1.74%)
Jan 31, 2023 1.190 1.190 1.140 1.150 224,798 +0.00(+0.00%)
Jan 30, 2023 1.200 1.200 1.150 1.150 391,566 -0.02(-1.71%)
Jan 27, 2023 1.130 1.170 1.110 1.170 487,233 +0.03(+2.63%)
Jan 26, 2023 1.120 1.140 1.090 1.140 333,250 +0.03(+2.70%)
Jan 25, 2023 1.090 1.120 1.080 1.110 240,673 +0.00(+0.00%)
Jan 24, 2023 1.100 1.130 1.090 1.110 301,757 +0.01(+0.91%)
Jan 23, 2023 1.120 1.130 1.080 1.100 828,074 +0.01(+0.92%)
Jan 20, 2023 1.240 1.240 1.090 1.090 1,266,681 -0.11(-9.17%)
Jan 19, 2023 1.220 1.280 1.160 1.200 802,905 -0.04(-3.23%)
Jan 18, 2023 1.270 1.290 1.210 1.240 792,638 -0.04(-3.13%)
Jan 17, 2023 1.350 1.370 1.250 1.280 869,871 -0.07(-5.19%)
Jan 13, 2023 1.250 1.350 1.230 1.350 1,393,629 +0.10(+8.00%)
Jan 12, 2023 1.080 1.280 1.040 1.250 1,343,517 +0.17(+15.74%)
Jan 11, 2023 1.080 1.080 1.030 1.080 382,179 +0.01(+0.93%)
Jan 10, 2023 1.070 1.070 1.040 1.070 242,853 +0.02(+1.90%)
Jan 09, 2023 1.060 1.060 1.020 1.050 261,428 +0.00(+0.00%)
Jan 06, 2023 1.050 1.050 1.010 1.050 287,126 +0.02(+1.94%)
Jan 05, 2023 1.060 1.080 1.020 1.030 213,977 -0.03(-2.83%)
Jan 04, 2023 1.040 1.070 1.020 1.060 312,336 +0.01(+0.95%)
Jan 03, 2023 1.080 1.080 1.030 1.050 222,351 -0.03(-2.78%)
Dec 30, 2022 1.050 1.090 1.000 1.080 472,451 +0.01(+0.93%)
Dec 29, 2022 1.000 1.100 0.9800 1.070 876,470 +0.06(+5.94%)
Dec 28, 2022 1.060 1.140 1.010 1.010 689,069 -0.07(-6.48%)
Dec 27, 2022 1.050 1.090 1.020 1.080 788,323 +0.01(+0.93%)
Dec 23, 2022 0.8500 1.100 0.8405 1.070 1,412,880 +0.19(+21.81%)
Dec 22, 2022 0.8900 0.9000 0.8600 0.8784 308,633 +0.01(+1.09%)
Dec 21, 2022 0.8900 0.9000 0.8555 0.8689 222,226 -0.01(-1.25%)
Dec 20, 2022 0.8700 0.8955 0.8000 0.8799 538,658 +0.01(+1.13%)
Dec 19, 2022 0.9002 0.9049 0.8604 0.8701 460,426 -0.04(-4.40%)
Dec 16, 2022 0.8832 0.9284 0.8450 0.9101 707,073 +0.01(+1.10%)
Dec 15, 2022 0.8900 0.9300 0.8900 0.9002 482,896 -0.00(-0.53%)
Dec 14, 2022 0.9700 0.9999 0.8800 0.9050 801,033 -0.07(-7.62%)
Dec 13, 2022 0.9700 1.000 0.9600 0.9796 360,343 +0.01(+1.03%)
Dec 12, 2022 1.000 1.002 0.9600 0.9696 396,018 -0.02(-2.12%)
Dec 09, 2022 1.010 1.020 0.9905 0.9906 312,995 -0.02(-1.92%)
Dec 08, 2022 1.000 1.040 1.000 1.010 350,876 +0.00(+0.00%)
Dec 07, 2022 1.020 1.020 1.000 1.010 275,724 +0.00(+0.00%)
Dec 06, 2022 1.020 1.048 1.000 1.010 280,135 -0.03(-2.88%)
Dec 05, 2022 1.070 1.080 1.000 1.040 529,699 -0.04(-3.70%)
Dec 02, 2022 1.070 1.100 1.010 1.080 469,913 +0.03(+2.86%)
Dec 01, 2022 1.040 1.060 1.010 1.050 262,551 +0.01(+0.96%)
Nov 30, 2022 1.000 1.040 0.9978 1.040 474,084 +0.03(+2.97%)
Nov 29, 2022 1.020 1.030 1.000 1.010 198,980 -0.01(-0.98%)
Nov 28, 2022 1.060 1.067 1.000 1.020 276,638 -0.03(-2.86%)
Nov 25, 2022 1.060 1.075 1.030 1.050 196,162 -0.03(-2.78%)
Nov 23, 2022 1.050 1.080 1.020 1.080 240,465 +0.02(+1.89%)
Nov 22, 2022 1.030 1.060 1.010 1.060 303,983 +0.04(+3.92%)
Nov 21, 2022 1.040 1.070 1.020 1.020 193,373 -0.02(-1.92%)
Nov 18, 2022 1.080 1.090 1.020 1.040 224,987 +0.01(+0.97%)
Nov 17, 2022 1.080 1.080 1.020 1.030 294,721 -0.04(-3.74%)
Nov 16, 2022 1.040 1.080 1.025 1.070 261,908 +0.01(+0.94%)
Nov 15, 2022 1.090 1.130 1.020 1.060 594,567 -0.02(-1.85%)
Nov 14, 2022 1.090 1.150 1.050 1.080 246,934 -0.02(-1.82%)
Nov 11, 2022 1.020 1.135 1.020 1.100 455,260 +0.06(+5.77%)
Nov 10, 2022 1.050 1.050 0.9802 1.040 501,015 +0.02(+1.96%)
Nov 09, 2022 1.070 1.100 1.005 1.020 380,210 -0.06(-5.56%)
Nov 08, 2022 1.050 1.110 1.050 1.080 216,046 +0.01(+0.93%)
Nov 07, 2022 1.070 1.100 1.050 1.070 221,033 +0.00(+0.00%)
Nov 04, 2022 1.070 1.070 1.010 1.070 431,623 +0.00(+0.00%)
Nov 03, 2022 1.040 1.090 1.040 1.070 381,905 +0.03(+2.88%)
Nov 02, 2022 1.160 1.170 1.030 1.040 852,605 -0.11(-9.57%)
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.