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

Outlook Therapeutics Inc (NQ: OTLK )

7.780 +0.450 (+6.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 7.340 7.920 7.180 7.780 187,970 +0.45(+6.14%)
May 16, 2024 7.140 7.360 6.798 7.330 399,641 -0.10(-1.35%)
May 15, 2024 7.460 7.570 7.345 7.430 312,994 +0.03(+0.41%)
May 14, 2024 7.620 7.820 7.290 7.400 225,534 -0.14(-1.86%)
May 13, 2024 7.570 8.130 7.500 7.540 400,796 -0.04(-0.53%)
May 10, 2024 7.750 7.825 7.525 7.580 392,664 -0.15(-1.94%)
May 09, 2024 8.180 8.180 7.602 7.730 223,914 -0.27(-3.37%)
May 08, 2024 8.200 8.260 7.810 8.000 455,088 -0.21(-2.56%)
May 07, 2024 8.610 8.760 8.170 8.210 200,305 -0.29(-3.41%)
May 06, 2024 8.910 8.910 8.450 8.500 241,263 -0.10(-1.16%)
May 03, 2024 8.570 8.880 8.515 8.600 101,290 +0.10(+1.18%)
May 02, 2024 8.600 8.605 8.270 8.500 202,824 +0.00(+0.00%)
May 01, 2024 8.930 9.123 8.490 8.500 193,903 -0.42(-4.71%)
Apr 30, 2024 9.100 9.290 8.811 8.920 207,768 -0.18(-1.98%)
Apr 29, 2024 8.350 9.190 8.350 9.100 174,079 +0.67(+7.95%)
Apr 26, 2024 8.220 8.500 8.135 8.430 120,913 +0.24(+2.93%)
Apr 25, 2024 8.140 8.370 7.850 8.190 150,660 -0.01(-0.12%)
Apr 24, 2024 8.290 8.660 8.000 8.200 339,875 +0.00(+0.00%)
Apr 23, 2024 8.210 8.440 8.150 8.200 151,652 +0.11(+1.36%)
Apr 22, 2024 8.270 8.365 7.800 8.090 210,755 -0.08(-0.98%)
Apr 19, 2024 8.280 8.630 8.000 8.170 271,784 -0.12(-1.45%)
Apr 18, 2024 8.790 8.835 8.121 8.290 234,600 -0.32(-3.72%)
Apr 17, 2024 8.930 9.260 8.530 8.610 418,097 -0.14(-1.60%)
Apr 16, 2024 8.540 9.040 8.540 8.750 136,746 +0.13(+1.51%)
Apr 15, 2024 8.500 8.790 8.440 8.620 234,820 -0.08(-0.92%)
Apr 12, 2024 9.030 9.190 8.610 8.700 267,111 -0.34(-3.76%)
Apr 11, 2024 9.090 9.340 8.750 9.040 394,019 +0.05(+0.56%)
Apr 10, 2024 9.060 9.150 8.550 8.990 502,984 -0.27(-2.92%)
Apr 09, 2024 9.350 9.980 9.030 9.260 359,778 -0.09(-0.96%)
Apr 08, 2024 9.230 9.480 8.890 9.350 248,002 +0.09(+0.97%)
Apr 05, 2024 9.500 9.610 9.050 9.260 198,467 -0.26(-2.73%)
Apr 04, 2024 9.200 9.860 8.740 9.520 895,665 +0.40(+4.39%)
Apr 03, 2024 9.780 10.21 9.000 9.120 774,535 -0.58(-5.98%)
Apr 02, 2024 10.33 10.95 8.850 9.700 1,015,601 -0.56(-5.46%)
Apr 01, 2024 12.36 12.85 9.950 10.26 1,184,522 -1.68(-14.07%)
Mar 28, 2024 9.390 12.08 12.08 11.94 1,556,224 +2.57(+27.43%)
Mar 27, 2024 9.360 10.55 8.770 9.370 1,469,031 +0.69(+7.95%)
Mar 26, 2024 8.140 8.970 8.120 8.680 413,005 +0.17(+2.00%)
Mar 25, 2024 8.740 8.930 7.700 8.510 835,089 -0.12(-1.39%)
Mar 22, 2024 10.77 11.72 8.300 8.630 21,033,356 +1.59(+22.59%)
Mar 21, 2024 6.820 7.740 6.800 7.040 277,103 +0.26(+3.83%)
Mar 20, 2024 7.200 7.455 6.740 6.780 278,318 -0.62(-8.44%)
Mar 19, 2024 7.590 7.720 7.110 7.405 202,773 -0.38(-4.88%)
Mar 18, 2024 8.090 8.420 7.310 7.785 414,599 -0.46(-5.52%)
Mar 15, 2024 5.640 10.72 5.620 8.240 2,273,699 +2.51(+43.80%)
Mar 14, 2024 6.410 6.730 5.040 5.730 569,096 +5.41(+1673.44%)
Mar 13, 2024 0.3300 0.3469 0.3077 0.3231 3,534,877 -0.03(-7.58%)
Mar 12, 2024 0.3700 0.3844 0.3200 0.3496 4,395,315 -0.04(-10.57%)
Mar 11, 2024 0.4000 0.4000 0.3833 0.3909 1,110,599 -0.00(-1.09%)
Mar 08, 2024 0.4099 0.4122 0.3822 0.3952 1,237,313 -0.02(-3.91%)
Mar 07, 2024 0.4117 0.4200 0.3900 0.4113 1,181,708 +0.01(+1.56%)
Mar 06, 2024 0.4100 0.4200 0.3958 0.4050 829,090 +0.01(+2.32%)
Mar 05, 2024 0.4270 0.4270 0.3900 0.3958 1,722,953 -0.03(-6.34%)
Mar 04, 2024 0.4200 0.4300 0.4100 0.4226 995,759 +0.02(+4.01%)
Mar 01, 2024 0.4390 0.4400 0.4000 0.4063 1,656,832 -0.03(-6.98%)
Feb 29, 2024 0.4400 0.4500 0.4351 0.4368 852,296 -0.00(-0.16%)
Feb 28, 2024 0.4430 0.4500 0.4351 0.4375 634,690 -0.01(-1.22%)
Feb 27, 2024 0.4500 0.4549 0.4301 0.4429 818,925 -0.01(-1.14%)
Feb 26, 2024 0.4452 0.4589 0.4419 0.4480 574,612 +0.01(+2.14%)
Feb 23, 2024 0.4368 0.4600 0.4300 0.4386 1,976,065 +0.01(+2.21%)
Feb 22, 2024 0.4740 0.4740 0.4090 0.4291 1,366,645 +0.01(+2.66%)
Feb 21, 2024 0.4420 0.4460 0.4139 0.4180 1,057,055 -0.02(-3.66%)
Feb 20, 2024 0.4750 0.4892 0.4300 0.4339 2,133,985 -0.02(-3.92%)
Feb 16, 2024 0.4800 0.4848 0.4412 0.4516 1,880,938 -0.03(-6.85%)
Feb 15, 2024 0.4500 0.5000 0.4300 0.4848 5,151,047 +0.06(+15.35%)
Feb 14, 2024 0.4179 0.4400 0.3810 0.4203 1,260,878 +0.02(+5.07%)
Feb 13, 2024 0.4400 0.4463 0.4000 0.4000 920,468 -0.04(-8.53%)
Feb 12, 2024 0.4400 0.4500 0.4210 0.4373 1,381,617 +0.02(+5.60%)
Feb 09, 2024 0.4318 0.4557 0.4035 0.4141 1,085,987 -0.03(-7.69%)
Feb 08, 2024 0.4300 0.4600 0.4208 0.4486 2,899,575 +0.03(+6.61%)
Feb 07, 2024 0.3800 0.4300 0.3702 0.4208 2,486,433 +0.04(+9.44%)
Feb 06, 2024 0.3549 0.3896 0.3549 0.3845 879,311 +0.03(+7.88%)
Feb 05, 2024 0.3600 0.3890 0.3530 0.3564 833,825 -0.01(-2.14%)
Feb 02, 2024 0.3669 0.3738 0.3515 0.3642 847,651 +0.00(+0.47%)
Feb 01, 2024 0.3900 0.4000 0.3562 0.3625 1,757,831 -0.02(-6.09%)
Jan 31, 2024 0.4278 0.4278 0.3860 0.3860 1,800,828 -0.03(-6.99%)
Jan 30, 2024 0.4500 0.4500 0.4150 0.4150 1,134,727 -0.03(-7.03%)
Jan 29, 2024 0.4300 0.4500 0.4096 0.4464 1,402,008 +0.01(+3.33%)
Jan 26, 2024 0.4400 0.4500 0.4125 0.4320 1,499,614 -0.00(-0.67%)
Jan 25, 2024 0.4358 0.4520 0.4000 0.4349 4,347,846 +0.03(+8.72%)
Jan 24, 2024 0.4529 0.4600 0.3911 0.4000 3,647,978 -0.04(-9.87%)
Jan 23, 2024 0.4100 0.4561 0.3820 0.4438 27,704,908 +0.10(+30.53%)
Jan 22, 2024 0.3500 0.3550 0.2912 0.3400 1,401,797 -0.01(-2.58%)
Jan 19, 2024 0.3636 0.3637 0.3431 0.3490 794,310 -0.01(-2.32%)
Jan 18, 2024 0.3700 0.3724 0.3550 0.3573 516,333 -0.02(-4.29%)
Jan 17, 2024 0.3720 0.3843 0.3612 0.3733 515,929 -0.01(-2.86%)
Jan 16, 2024 0.3866 0.3900 0.3624 0.3843 962,037 +0.02(+4.37%)
Jan 12, 2024 0.3812 0.3900 0.3650 0.3682 378,489 -0.01(-2.90%)
Jan 11, 2024 0.3814 0.3865 0.3730 0.3792 483,485 -0.00(-0.21%)
Jan 10, 2024 0.3730 0.3879 0.3720 0.3800 431,128 +0.01(+2.10%)
Jan 09, 2024 0.3842 0.3913 0.3613 0.3722 1,037,521 -0.01(-2.05%)
Jan 08, 2024 0.3990 0.3990 0.3707 0.3800 884,462 -0.00(-0.76%)
Jan 05, 2024 0.3800 0.3979 0.3750 0.3829 640,281 -0.01(-1.82%)
Jan 04, 2024 0.4000 0.4222 0.3802 0.3900 1,267,654 -0.03(-6.47%)
Jan 03, 2024 0.3921 0.4243 0.3895 0.4170 2,779,668 +0.02(+6.08%)
Jan 02, 2024 0.4034 0.4281 0.3900 0.3931 825,349 -0.00(-0.23%)
Dec 29, 2023 0.4487 0.4633 0.3910 0.3940 2,501,251 -0.03(-7.66%)
Dec 28, 2023 0.4690 0.4690 0.4203 0.4267 4,752,934 -0.04(-7.76%)
Dec 27, 2023 0.5000 0.5000 0.4500 0.4626 5,965,802 +0.02(+3.72%)
Dec 26, 2023 0.4300 0.4500 0.4300 0.4460 1,592,267 +0.02(+5.41%)
Dec 22, 2023 0.4395 0.4540 0.4123 0.4231 1,222,426 -0.00(-1.12%)
Dec 21, 2023 0.4355 0.4355 0.4161 0.4279 675,128 +0.01(+2.17%)
Dec 20, 2023 0.4001 0.4660 0.4001 0.4188 2,002,417 +0.01(+1.23%)
Dec 19, 2023 0.3700 0.4150 0.3502 0.4137 2,661,432 +0.04(+9.73%)
Dec 18, 2023 0.3862 0.4075 0.3708 0.3770 1,241,876 -0.01(-1.75%)
Dec 15, 2023 0.4130 0.4400 0.3837 0.3837 1,903,800 -0.03(-6.69%)
Dec 14, 2023 0.3700 0.4200 0.3700 0.4112 948,318 +0.01(+2.54%)
Dec 13, 2023 0.3900 0.4010 0.3700 0.4010 1,117,469 +0.00(+0.00%)
Dec 12, 2023 0.4200 0.4282 0.3936 0.4010 1,526,704 -0.03(-6.44%)
Dec 11, 2023 0.4300 0.4362 0.4200 0.4286 886,869 +0.00(+0.54%)
Dec 08, 2023 0.4366 0.4366 0.4218 0.4263 935,196 -0.02(-3.60%)
Dec 07, 2023 0.4496 0.4500 0.4345 0.4422 877,332 -0.00(-0.63%)
Dec 06, 2023 0.4500 0.4508 0.4358 0.4450 1,229,685 -0.00(-0.93%)
Dec 05, 2023 0.4300 0.4594 0.4300 0.4492 1,126,196 +0.01(+2.84%)
Dec 04, 2023 0.3900 0.4604 0.3900 0.4368 1,770,428 -0.04(-7.61%)
Dec 01, 2023 0.4752 0.4800 0.4573 0.4728 1,623,478 -0.01(-1.50%)
Nov 30, 2023 0.4694 0.4847 0.4690 0.4800 1,136,342 -0.00(-0.02%)
Nov 29, 2023 0.4800 0.4860 0.4649 0.4801 2,495,372 -0.00(-0.87%)
Nov 28, 2023 0.4770 0.4982 0.4710 0.4843 1,397,469 +0.01(+2.56%)
Nov 27, 2023 0.4649 0.4820 0.4508 0.4722 2,012,751 +0.01(+2.65%)
Nov 24, 2023 0.4505 0.4612 0.4488 0.4600 1,516,501 +0.01(+2.09%)
Nov 22, 2023 0.4433 0.4600 0.4222 0.4506 2,343,355 +0.02(+4.89%)
Nov 21, 2023 0.4316 0.4341 0.4150 0.4296 780,316 -0.01(-2.39%)
Nov 20, 2023 0.4600 0.4638 0.3800 0.4401 2,308,142 -0.02(-4.35%)
Nov 17, 2023 0.4400 0.4693 0.4300 0.4601 2,027,504 +0.02(+5.43%)
Nov 16, 2023 0.4480 0.4500 0.4207 0.4364 1,862,994 -0.01(-2.20%)
Nov 15, 2023 0.4400 0.4527 0.4316 0.4462 1,508,450 +0.01(+1.41%)
Nov 14, 2023 0.4220 0.4400 0.4110 0.4400 1,256,816 +0.04(+8.83%)
Nov 13, 2023 0.3950 0.4094 0.3933 0.4043 1,280,995 +0.00(+1.07%)
Nov 10, 2023 0.4450 0.4450 0.3900 0.4000 2,873,763 -0.04(-10.11%)
Nov 09, 2023 0.4900 0.5000 0.4300 0.4450 3,287,314 -0.05(-11.00%)
Nov 08, 2023 0.5001 0.5346 0.4643 0.5000 4,537,212 -0.01(-1.38%)
Nov 07, 2023 0.4430 0.5295 0.4410 0.5070 9,485,698 +0.06(+13.30%)
Nov 06, 2023 0.4582 0.4661 0.4321 0.4475 5,784,708 +0.02(+4.70%)
Nov 03, 2023 0.3400 0.4392 0.3394 0.4274 21,528,532 +0.09(+25.71%)
Nov 02, 2023 0.2586 0.3678 0.2500 0.3400 57,439,656 -0.29(-46.24%)
Nov 01, 2023 0.5927 0.6661 0.5927 0.6324 9,034,843 +0.03(+5.40%)
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 0.2180 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 0.2201 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%)
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.