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

Outlook Therapeutics Inc (NQ: OTLK )

5.560 -0.120 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 8.556 8.556 7.720 7.720 90,041 -0.58(-6.99%)
Jan 30, 2024 9.000 9.000 8.300 8.300 56,736 -0.63(-7.03%)
Jan 29, 2024 8.600 9.000 8.192 8.928 70,100 +0.29(+3.33%)
Jan 26, 2024 8.800 9.000 8.250 8.640 74,980 -0.06(-0.67%)
Jan 25, 2024 8.716 9.040 8.000 8.698 217,392 +0.70(+8.73%)
Jan 24, 2024 9.058 9.200 7.822 8.000 182,398 -0.88(-9.87%)
Jan 23, 2024 8.200 9.122 7.640 8.876 1,385,245 +2.08(+30.53%)
Jan 22, 2024 7.000 7.100 5.824 6.800 70,089 -0.18(-2.58%)
Jan 19, 2024 7.272 7.274 6.862 6.980 39,715 -0.17(-2.32%)
Jan 18, 2024 7.400 7.448 7.100 7.146 25,816 -0.32(-4.29%)
Jan 17, 2024 7.440 7.686 7.224 7.466 25,796 -0.22(-2.86%)
Jan 16, 2024 7.732 7.800 7.248 7.686 48,101 +0.32(+4.37%)
Jan 12, 2024 7.624 7.800 7.300 7.364 18,924 -0.22(-2.90%)
Jan 11, 2024 7.628 7.730 7.460 7.584 24,174 -0.02(-0.21%)
Jan 10, 2024 7.460 7.758 7.440 7.600 21,556 +0.16(+2.10%)
Jan 09, 2024 7.684 7.826 7.226 7.444 51,876 -0.16(-2.05%)
Jan 08, 2024 7.980 7.980 7.414 7.600 44,223 -0.06(-0.76%)
Jan 05, 2024 7.600 7.958 7.500 7.658 32,014 -0.14(-1.82%)
Jan 04, 2024 8.000 8.444 7.604 7.800 63,382 -0.54(-6.47%)
Jan 03, 2024 7.842 8.486 7.790 8.340 138,983 +0.48(+6.08%)
Jan 02, 2024 8.068 8.562 7.800 7.862 41,267 -0.02(-0.23%)
Dec 29, 2023 8.974 9.266 7.820 7.880 125,062 -0.65(-7.66%)
Dec 28, 2023 9.380 9.380 8.406 8.534 237,646 -0.72(-7.76%)
Dec 27, 2023 10.00 10.00 9.000 9.252 298,290 +0.33(+3.72%)
Dec 26, 2023 8.600 9.000 8.600 8.920 79,613 +0.46(+5.41%)
Dec 22, 2023 8.790 9.080 8.246 8.462 61,121 -0.10(-1.12%)
Dec 21, 2023 8.710 8.710 8.322 8.558 33,756 +0.18(+2.17%)
Dec 20, 2023 8.002 9.320 8.002 8.376 100,120 +0.10(+1.23%)
Dec 19, 2023 7.400 8.300 7.004 8.274 133,071 +0.73(+9.73%)
Dec 18, 2023 7.724 8.150 7.416 7.540 62,093 -0.13(-1.75%)
Dec 15, 2023 8.260 8.800 7.674 7.674 95,190 -0.55(-6.69%)
Dec 14, 2023 7.400 8.400 7.400 8.224 47,415 +0.20(+2.54%)
Dec 13, 2023 7.800 8.020 7.400 8.020 55,873 +0.00(+0.00%)
Dec 12, 2023 8.400 8.564 7.872 8.020 76,335 -0.55(-6.44%)
Dec 11, 2023 8.600 8.724 8.400 8.572 44,343 +0.05(+0.54%)
Dec 08, 2023 8.732 8.732 8.436 8.526 46,759 -0.32(-3.60%)
Dec 07, 2023 8.992 9.000 8.690 8.844 43,866 -0.06(-0.63%)
Dec 06, 2023 9.000 9.016 8.716 8.900 61,484 -0.08(-0.93%)
Dec 05, 2023 8.600 9.188 8.600 8.984 56,309 +0.25(+2.84%)
Dec 04, 2023 7.800 9.208 7.800 8.736 88,521 -0.72(-7.61%)
Dec 01, 2023 9.504 9.600 9.146 9.456 81,173 -0.14(-1.50%)
Nov 30, 2023 9.388 9.694 9.380 9.600 56,817 -0.00(-0.02%)
Nov 29, 2023 9.600 9.720 9.298 9.602 124,768 -0.08(-0.87%)
Nov 28, 2023 9.540 9.964 9.420 9.686 69,873 +0.24(+2.56%)
Nov 27, 2023 9.298 9.640 9.016 9.444 100,637 +0.24(+2.65%)
Nov 24, 2023 9.010 9.224 8.976 9.200 75,825 +0.19(+2.09%)
Nov 22, 2023 8.866 9.200 8.444 9.012 117,167 +0.42(+4.89%)
Nov 21, 2023 8.632 8.682 8.300 8.592 39,015 -0.21(-2.39%)
Nov 20, 2023 9.200 9.276 7.600 8.802 115,407 -0.40(-4.35%)
Nov 17, 2023 8.800 9.386 8.600 9.202 101,375 +0.47(+5.43%)
Nov 16, 2023 8.960 9.000 8.414 8.728 93,149 -0.20(-2.20%)
Nov 15, 2023 8.800 9.054 8.632 8.924 75,422 +0.12(+1.41%)
Nov 14, 2023 8.440 8.800 8.220 8.800 62,840 +0.71(+8.83%)
Nov 13, 2023 7.900 8.188 7.866 8.086 64,049 +0.09(+1.08%)
Nov 10, 2023 8.900 8.900 7.800 8.000 143,688 -0.90(-10.11%)
Nov 09, 2023 9.800 10.00 8.600 8.900 164,365 -1.10(-11.00%)
Nov 08, 2023 10.00 10.69 9.286 10.00 226,860 -0.14(-1.38%)
Nov 07, 2023 8.860 10.59 8.820 10.14 474,284 +1.19(+13.30%)
Nov 06, 2023 9.164 9.322 8.642 8.950 289,235 +0.40(+4.70%)
Nov 03, 2023 6.800 8.784 6.788 8.548 1,076,426 +1.75(+25.71%)
Nov 02, 2023 5.172 7.356 5.000 6.800 2,871,982 -5.85(-46.24%)
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.