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

Outlook Therapeutics Inc (NQ: OTLK )

1.700 -3.190 (-65.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 0.9800 2.210 0.8700 1.700 62,231,012 -3.19(-65.24%)
Nov 26, 2024 4.940 5.150 4.840 4.890 434,146 -0.04(-0.81%)
Nov 25, 2024 5.090 5.180 4.920 4.930 569,455 -0.10(-1.99%)
Nov 22, 2024 5.140 5.240 4.990 5.030 330,677 -0.10(-1.95%)
Nov 21, 2024 5.220 5.290 5.060 5.130 215,396 -0.15(-2.84%)
Nov 20, 2024 5.200 5.440 5.170 5.280 145,169 +0.05(+0.96%)
Nov 19, 2024 5.130 5.285 5.030 5.230 174,702 +0.08(+1.45%)
Nov 18, 2024 5.420 5.450 5.140 5.155 128,220 -0.25(-4.71%)
Nov 15, 2024 5.530 5.530 5.220 5.410 285,214 -0.10(-1.81%)
Nov 14, 2024 6.020 6.055 5.460 5.510 308,972 -0.45(-7.55%)
Nov 13, 2024 6.280 6.340 5.910 5.960 298,721 -0.31(-4.94%)
Nov 12, 2024 6.470 6.610 6.150 6.270 266,704 -0.20(-3.09%)
Nov 11, 2024 6.330 6.570 6.210 6.470 217,393 +0.15(+2.37%)
Nov 08, 2024 6.740 6.772 6.170 6.320 368,943 -0.35(-5.25%)
Nov 07, 2024 6.600 6.980 6.600 6.670 489,567 +0.16(+2.46%)
Nov 06, 2024 6.640 6.700 6.330 6.510 240,020 +0.16(+2.52%)
Nov 05, 2024 6.030 6.360 6.000 6.350 174,701 +0.29(+4.79%)
Nov 04, 2024 6.070 6.243 5.950 6.060 196,611 +0.01(+0.17%)
Nov 01, 2024 5.820 6.090 5.820 6.050 317,869 +0.29(+5.03%)
Oct 31, 2024 5.820 5.850 5.680 5.760 145,875 -0.01(-0.17%)
Oct 30, 2024 5.710 5.860 5.660 5.770 97,130 +0.03(+0.52%)
Oct 29, 2024 5.800 5.940 5.680 5.740 170,901 -0.02(-0.35%)
Oct 28, 2024 5.550 5.840 5.510 5.760 286,236 +0.32(+5.88%)
Oct 25, 2024 5.380 5.590 5.300 5.440 243,982 +0.09(+1.68%)
Oct 24, 2024 5.330 5.400 5.150 5.350 178,684 +0.08(+1.52%)
Oct 23, 2024 5.520 5.580 4.920 5.270 545,055 -0.27(-4.87%)
Oct 22, 2024 5.680 5.780 5.490 5.540 269,104 -0.15(-2.64%)
Oct 21, 2024 5.420 5.750 5.380 5.690 505,328 +0.38(+7.16%)
Oct 18, 2024 5.170 5.340 4.960 5.310 960,866 +0.17(+3.31%)
Oct 17, 2024 5.190 5.250 5.070 5.140 116,659 -0.05(-0.96%)
Oct 16, 2024 5.170 5.270 5.100 5.190 265,077 +0.07(+1.37%)
Oct 15, 2024 5.060 5.270 4.950 5.120 177,685 +0.03(+0.59%)
Oct 14, 2024 5.130 5.270 5.030 5.090 204,929 -0.06(-1.17%)
Oct 11, 2024 4.940 5.240 4.935 5.150 264,864 +0.21(+4.25%)
Oct 10, 2024 4.950 4.960 4.610 4.940 264,705 -0.01(-0.20%)
Oct 09, 2024 5.250 5.300 4.902 4.950 204,566 -0.27(-5.17%)
Oct 08, 2024 5.110 5.330 5.070 5.220 140,055 +0.11(+2.15%)
Oct 07, 2024 5.220 5.330 5.010 5.110 175,768 -0.12(-2.29%)
Oct 04, 2024 5.270 5.420 5.200 5.230 254,947 -0.02(-0.38%)
Oct 03, 2024 5.220 5.450 5.100 5.250 194,313 +0.00(+0.00%)
Oct 02, 2024 5.210 5.345 5.150 5.250 179,052 +0.03(+0.57%)
Oct 01, 2024 5.470 5.470 5.220 5.220 268,667 -0.12(-2.25%)
Sep 30, 2024 5.590 5.730 5.330 5.340 155,566 -0.22(-3.96%)
Sep 27, 2024 5.730 5.870 5.560 5.560 103,171 -0.12(-2.11%)
Sep 26, 2024 5.590 5.750 5.500 5.680 138,402 +0.16(+2.90%)
Sep 25, 2024 5.560 5.790 5.460 5.520 287,870 -0.06(-1.08%)
Sep 24, 2024 5.600 5.670 5.220 5.580 371,486 +0.00(+0.00%)
Sep 23, 2024 6.050 6.100 5.570 5.580 306,448 -0.42(-7.00%)
Sep 20, 2024 6.000 6.150 5.870 6.000 1,004,073 +0.00(+0.00%)
Sep 19, 2024 6.070 6.160 5.830 6.000 265,940 +0.07(+1.18%)
Sep 18, 2024 6.130 6.590 5.920 5.930 317,451 -0.11(-1.82%)
Sep 17, 2024 6.100 6.560 5.970 6.040 326,510 +0.11(+1.85%)
Sep 16, 2024 6.570 6.669 5.880 5.930 373,403 -0.54(-8.35%)
Sep 13, 2024 6.580 6.798 6.350 6.470 380,872 -0.02(-0.31%)
Sep 12, 2024 7.030 7.260 6.450 6.490 449,304 -0.54(-7.68%)
Sep 11, 2024 7.770 7.850 6.940 7.030 496,871 -0.76(-9.76%)
Sep 10, 2024 8.040 8.240 7.660 7.790 255,863 -0.22(-2.75%)
Sep 09, 2024 7.960 8.320 7.945 8.010 185,009 +0.06(+0.75%)
Sep 06, 2024 7.820 8.050 7.630 7.950 150,973 +0.13(+1.66%)
Sep 05, 2024 7.350 7.890 7.200 7.820 152,486 +0.46(+6.32%)
Sep 04, 2024 6.810 7.490 6.800 7.355 332,847 +0.62(+9.12%)
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.