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

Otonomy Inc (NQ: OTIC )

0.0770 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 22, 2022 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 (%)
Jun 30, 2015 21.50 24.01 21.07 22.99 534,071 +1.89(+8.96%)
Jun 29, 2015 21.21 22.70 20.99 21.10 607,086 -0.38(-1.77%)
Jun 26, 2015 21.83 22.00 20.99 21.48 1,276,568 -0.31(-1.42%)
Jun 25, 2015 22.72 23.08 21.54 21.79 214,784 -0.69(-3.07%)
Jun 24, 2015 23.07 23.50 22.41 22.48 174,189 -0.72(-3.10%)
Jun 23, 2015 22.50 23.34 22.86 23.20 162,318 +0.34(+1.49%)
Jun 22, 2015 22.52 23.40 22.12 22.86 153,921 +0.74(+3.35%)
Jun 19, 2015 23.75 23.99 22.00 22.12 723,594 -1.74(-7.29%)
Jun 18, 2015 24.05 25.06 23.77 23.86 200,503 -0.11(-0.46%)
Jun 17, 2015 23.84 24.23 23.50 23.97 237,531 +0.33(+1.40%)
Jun 16, 2015 23.70 24.33 23.49 23.64 102,046 -0.06(-0.25%)
Jun 15, 2015 23.67 24.29 22.60 23.70 498,811 +0.04(+0.17%)
Jun 12, 2015 24.54 24.54 23.15 23.66 359,105 -0.92(-3.74%)
Jun 11, 2015 24.38 24.92 24.32 24.58 221,715 -0.17(-0.69%)
Jun 10, 2015 24.49 25.20 24.40 24.75 260,313 +0.28(+1.14%)
Jun 09, 2015 24.50 24.71 24.27 24.47 176,079 -0.01(-0.04%)
Jun 08, 2015 24.59 24.74 24.23 24.48 89,320 -0.10(-0.41%)
Jun 05, 2015 24.08 24.72 23.89 24.58 119,742 +0.52(+2.16%)
Jun 04, 2015 24.22 24.37 23.50 24.06 100,463 -0.24(-0.99%)
Jun 03, 2015 23.49 24.35 23.25 24.30 176,098 +0.82(+3.49%)
Jun 02, 2015 23.52 23.82 23.01 23.48 270,540 -0.48(-2.00%)
Jun 01, 2015 24.69 24.74 23.71 23.96 161,013 -0.56(-2.28%)
May 29, 2015 23.61 24.83 22.90 24.52 191,340 +0.19(+0.78%)
May 28, 2015 24.35 24.86 23.37 24.33 282,377 -0.13(-0.53%)
May 27, 2015 24.23 25.10 24.11 24.46 385,290 +0.00(+0.00%)
May 26, 2015 24.67 25.21 23.81 24.46 195,919 -0.40(-1.61%)
May 22, 2015 25.00 24.86 24.86 24.86 1,621,900 -6.19(-19.94%)
May 21, 2015 31.78 31.98 30.36 31.05 503,419 -0.60(-1.90%)
May 20, 2015 33.28 33.28 31.26 31.65 173,236 -1.39(-4.21%)
May 19, 2015 32.06 33.25 31.62 33.04 167,866 +1.15(+3.61%)
May 18, 2015 31.43 32.45 30.96 31.89 133,291 +0.30(+0.95%)
May 15, 2015 31.91 31.94 30.64 31.59 54,624 -0.36(-1.13%)
May 14, 2015 30.00 32.24 28.70 31.95 338,807 +2.03(+6.78%)
May 13, 2015 30.09 30.86 29.48 29.92 259,782 -0.33(-1.09%)
May 12, 2015 30.40 30.72 29.30 30.25 96,118 -0.26(-0.85%)
May 11, 2015 29.85 30.79 29.49 30.51 134,295 +0.58(+1.94%)
May 08, 2015 28.34 30.02 28.02 29.93 89,774 +1.92(+6.85%)
May 07, 2015 27.40 28.23 26.67 28.01 190,510 +0.67(+2.45%)
May 06, 2015 27.20 28.58 26.80 27.34 158,888 +0.17(+0.63%)
May 05, 2015 29.30 31.00 27.04 27.17 141,365 -2.14(-7.30%)
May 04, 2015 27.94 29.38 27.94 29.31 171,998 +1.40(+5.02%)
May 01, 2015 26.44 28.03 26.44 27.91 151,786 +1.67(+6.36%)
Apr 30, 2015 26.81 27.43 25.14 26.24 223,479 -0.74(-2.74%)
Apr 29, 2015 27.51 28.11 26.79 26.98 157,829 -0.60(-2.18%)
Apr 28, 2015 29.50 29.90 26.88 27.58 203,563 -1.00(-3.50%)
Apr 27, 2015 31.69 32.72 28.26 28.58 338,254 -3.22(-10.13%)
Apr 24, 2015 33.17 33.77 31.65 31.80 125,928 -1.32(-3.99%)
Apr 23, 2015 32.58 33.84 31.97 33.12 119,362 +0.29(+0.88%)
Apr 22, 2015 32.96 33.33 31.84 32.83 140,493 +0.00(+0.00%)
Apr 21, 2015 33.13 33.48 32.49 32.83 89,934 -0.26(-0.79%)
Apr 20, 2015 32.17 33.11 31.54 33.09 83,142 +1.23(+3.86%)
Apr 17, 2015 32.05 32.70 31.00 31.86 115,764 -0.52(-1.61%)
Apr 16, 2015 32.50 33.48 32.19 32.38 64,068 -0.01(-0.03%)
Apr 15, 2015 34.71 35.17 32.06 32.39 181,170 -1.97(-5.73%)
Apr 14, 2015 35.34 35.82 34.22 34.36 139,502 -1.11(-3.13%)
Apr 13, 2015 35.88 36.64 35.18 35.47 150,678 -0.29(-0.81%)
Apr 10, 2015 34.18 35.82 33.93 35.76 53,945 +1.88(+5.55%)
Apr 09, 2015 34.19 35.18 32.34 33.88 309,846 -0.06(-0.18%)
Apr 08, 2015 31.65 34.06 31.60 33.94 207,254 +2.38(+7.54%)
Apr 07, 2015 32.97 33.49 31.08 31.56 237,746 -1.35(-4.10%)
Apr 06, 2015 34.80 35.03 32.79 32.91 152,356 -2.18(-6.21%)
Apr 02, 2015 34.56 35.09 35.09 35.09 120,200 +0.49(+1.42%)
Apr 01, 2015 35.67 36.69 34.08 34.60 153,353 -0.76(-2.15%)
Mar 31, 2015 35.40 35.86 34.15 35.36 111,505 -0.27(-0.76%)
Mar 30, 2015 34.60 35.72 34.43 35.63 97,123 +1.40(+4.09%)
Mar 27, 2015 33.89 34.92 33.60 34.23 69,645 +0.47(+1.39%)
Mar 26, 2015 32.13 34.47 31.69 33.76 196,376 +1.30(+4.00%)
Mar 25, 2015 35.33 35.48 31.63 32.46 238,853 -2.95(-8.33%)
Mar 24, 2015 34.97 36.07 33.81 35.41 222,060 +0.29(+0.83%)
Mar 23, 2015 37.28 37.97 34.75 35.12 228,683 -1.79(-4.85%)
Mar 20, 2015 39.21 39.75 34.53 36.91 998,201 -2.12(-5.43%)
Mar 19, 2015 40.00 41.80 38.50 39.03 190,634 +0.53(+1.38%)
Mar 18, 2015 38.29 39.70 37.85 38.50 111,697 -0.16(-0.41%)
Mar 17, 2015 37.68 38.84 37.50 38.66 128,391 +1.05(+2.79%)
Mar 16, 2015 39.58 39.58 37.24 37.61 148,059 -1.75(-4.45%)
Mar 13, 2015 39.22 39.81 38.32 39.36 103,436 +0.28(+0.72%)
Mar 12, 2015 38.29 39.32 37.22 39.08 149,408 +1.29(+3.41%)
Mar 11, 2015 39.74 41.99 37.62 37.79 201,343 -1.69(-4.28%)
Mar 10, 2015 36.36 41.25 36.20 39.48 344,673 +2.71(+7.37%)
Mar 09, 2015 36.27 37.72 35.75 36.77 273,118 +0.44(+1.21%)
Mar 06, 2015 36.50 36.68 35.01 36.33 141,700 +0.20(+0.55%)
Mar 05, 2015 36.52 37.36 35.89 36.13 73,636 -0.59(-1.61%)
Mar 04, 2015 36.56 37.92 36.31 36.72 187,973 -0.15(-0.41%)
Mar 03, 2015 36.25 37.19 35.58 36.87 204,695 +0.49(+1.35%)
Mar 02, 2015 36.89 38.93 35.98 36.38 245,403 -0.70(-1.89%)
Feb 27, 2015 35.56 37.22 35.11 37.08 274,520 +1.16(+3.23%)
Feb 26, 2015 34.04 36.00 34.02 35.92 104,208 +2.00(+5.90%)
Feb 25, 2015 33.24 34.99 33.10 33.92 75,974 +0.67(+2.02%)
Feb 24, 2015 34.48 34.77 32.20 33.25 138,704 -1.61(-4.62%)
Feb 23, 2015 33.13 35.50 33.13 34.86 176,457 +1.55(+4.65%)
Feb 20, 2015 31.74 34.95 30.80 33.31 200,035 +1.70(+5.38%)
Feb 19, 2015 31.56 32.62 31.23 31.61 111,266 +0.12(+0.38%)
Feb 18, 2015 31.50 31.80 30.51 31.49 262,140 +0.01(+0.03%)
Feb 17, 2015 31.21 31.79 30.94 31.48 98,570 +0.34(+1.09%)
Feb 13, 2015 30.88 31.14 31.14 31.14 168,500 +0.13(+0.42%)
Feb 12, 2015 31.69 31.71 30.91 31.01 73,219 -0.45(-1.43%)
Feb 11, 2015 32.40 32.49 30.84 31.46 65,492 -0.60(-1.87%)
Feb 10, 2015 31.27 32.36 31.27 32.06 84,025 +1.04(+3.35%)
Feb 09, 2015 31.52 32.25 30.75 31.02 108,805 -0.50(-1.59%)
Feb 06, 2015 32.69 33.89 31.39 31.52 90,268 -1.09(-3.34%)
Feb 05, 2015 31.46 33.56 31.45 32.61 152,767 +1.64(+5.30%)
Feb 04, 2015 30.62 31.56 29.97 30.97 136,618 +0.83(+2.75%)
Feb 03, 2015 31.22 31.45 28.12 30.14 364,092 -1.04(-3.34%)
Feb 02, 2015 29.20 31.44 29.20 31.18 259,802 +1.98(+6.78%)
Jan 30, 2015 31.45 31.99 29.00 29.20 253,643 -2.37(-7.51%)
Jan 29, 2015 31.51 32.17 30.35 31.57 147,421 -0.16(-0.50%)
Jan 28, 2015 34.49 34.65 31.51 31.73 180,210 -2.69(-7.82%)
Jan 27, 2015 31.80 35.03 31.73 34.42 252,411 +2.52(+7.90%)
Jan 26, 2015 33.23 34.13 30.86 31.90 274,463 -1.03(-3.13%)
Jan 23, 2015 29.00 33.80 29.00 32.93 1,360,235 +3.59(+12.24%)
Jan 22, 2015 33.00 33.05 27.55 29.34 443,109 -4.90(-14.31%)
Jan 21, 2015 34.77 35.80 33.31 34.24 337,042 -0.80(-2.28%)
Jan 20, 2015 34.52 35.85 34.24 35.04 153,189 +0.41(+1.18%)
Jan 16, 2015 33.11 34.80 33.11 34.63 124,163 +1.35(+4.06%)
Jan 15, 2015 34.10 35.09 32.97 33.28 174,537 -0.64(-1.89%)
Jan 14, 2015 33.12 36.07 32.20 33.92 83,953 +0.76(+2.29%)
Jan 13, 2015 33.29 33.90 32.45 33.16 151,990 -0.09(-0.27%)
Jan 12, 2015 33.76 34.89 33.16 33.25 97,544 +0.00(+0.00%)
Jan 09, 2015 35.43 35.43 32.71 33.25 172,790 -2.41(-6.76%)
Jan 08, 2015 34.12 36.04 33.90 35.66 137,891 +1.87(+5.53%)
Jan 07, 2015 33.24 34.18 32.25 33.79 81,239 +0.65(+1.96%)
Jan 06, 2015 33.96 34.34 32.98 33.14 103,691 -0.53(-1.57%)
Jan 05, 2015 34.25 34.25 33.53 33.67 109,645 -0.83(-2.41%)
Jan 02, 2015 33.66 35.05 33.12 34.50 156,113 +1.17(+3.51%)
Dec 31, 2014 32.92 33.33 33.33 33.33 79,000 +0.55(+1.68%)
Dec 30, 2014 33.00 33.65 31.36 32.78 118,839 -0.32(-0.97%)
Dec 29, 2014 33.62 34.93 32.58 33.10 181,230 -0.61(-1.81%)
Dec 26, 2014 32.43 34.56 32.25 33.71 125,305 +1.45(+4.49%)
Dec 24, 2014 30.89 32.26 32.26 32.26 45,900 +0.65(+2.06%)
Dec 23, 2014 31.62 32.28 30.26 31.61 163,487 +0.08(+0.25%)
Dec 22, 2014 36.24 36.42 30.98 31.53 379,401 -4.96(-13.59%)
Dec 19, 2014 37.48 37.48 31.76 36.49 849,471 -2.03(-5.27%)
Dec 18, 2014 38.68 40.26 37.27 38.52 211,707 +0.25(+0.65%)
Dec 17, 2014 39.25 40.40 36.33 38.27 327,874 -1.73(-4.32%)
Dec 16, 2014 36.59 40.45 33.73 40.00 201,752 +3.23(+8.78%)
Dec 15, 2014 37.07 39.47 35.76 36.77 188,571 +0.05(+0.14%)
Dec 12, 2014 33.73 38.86 33.38 36.72 190,864 +2.60(+7.62%)
Dec 11, 2014 35.27 36.53 34.04 34.12 78,503 -1.26(-3.56%)
Dec 10, 2014 32.25 36.81 32.25 35.38 205,922 +3.12(+9.67%)
Dec 09, 2014 27.18 33.64 26.82 32.26 280,086 +4.67(+16.93%)
Dec 08, 2014 28.48 28.95 27.51 27.59 82,058 -0.89(-3.13%)
Dec 05, 2014 28.84 29.05 27.78 28.48 69,123 -0.23(-0.80%)
Dec 04, 2014 28.82 29.19 28.20 28.71 347,520 -0.28(-0.97%)
Dec 03, 2014 29.10 30.00 28.87 28.99 255,496 +0.01(+0.03%)
Dec 02, 2014 24.26 29.24 24.26 28.98 139,763 +3.61(+14.23%)
Dec 01, 2014 24.00 26.25 22.05 25.37 208,477 +1.36(+5.66%)
Nov 28, 2014 24.32 24.95 23.49 24.01 24,487 -0.31(-1.27%)
Nov 26, 2014 24.23 24.32 24.32 24.32 39,600 +0.02(+0.08%)
Nov 25, 2014 24.07 24.48 23.32 24.30 113,165 +0.32(+1.33%)
Nov 24, 2014 23.46 24.19 22.98 23.98 101,244 +0.64(+2.74%)
Nov 21, 2014 22.73 23.87 22.22 23.34 69,761 +0.98(+4.38%)
Nov 20, 2014 22.35 22.64 22.07 22.36 74,773 +0.46(+2.10%)
Nov 19, 2014 22.87 23.39 21.80 21.90 59,962 -1.09(-4.74%)
Nov 18, 2014 22.08 23.45 21.93 22.99 90,976 +0.97(+4.41%)
Nov 17, 2014 23.26 23.26 21.75 22.02 33,188 -1.34(-5.74%)
Nov 14, 2014 23.73 23.94 22.60 23.36 58,437 -0.33(-1.39%)
Nov 13, 2014 25.00 25.00 23.42 23.69 56,538 +0.01(+0.04%)
Nov 12, 2014 23.71 24.10 23.27 23.68 91,018 -0.11(-0.46%)
Nov 11, 2014 24.53 24.53 23.72 23.79 41,598 -0.37(-1.53%)
Nov 10, 2014 24.18 24.56 23.82 24.16 144,226 +0.07(+0.29%)
Nov 07, 2014 24.25 25.00 23.68 24.09 44,795 -0.06(-0.25%)
Nov 06, 2014 23.55 24.46 23.55 24.15 48,152 +0.72(+3.07%)
Nov 05, 2014 24.03 24.38 23.27 23.43 26,638 -0.49(-2.05%)
Nov 04, 2014 25.71 25.87 23.50 23.92 101,642 -1.95(-7.54%)
Nov 03, 2014 26.46 26.50 25.45 25.87 46,809 -0.48(-1.82%)
Oct 31, 2014 26.24 26.52 25.60 26.35 39,807 +0.73(+2.85%)
Oct 30, 2014 25.97 26.00 25.00 25.62 43,770 -0.30(-1.16%)
Oct 29, 2014 26.00 26.09 25.43 25.92 20,609 -0.08(-0.31%)
Oct 28, 2014 25.52 26.04 24.66 26.00 159,795 +0.66(+2.60%)
Oct 27, 2014 25.69 25.93 24.92 25.34 76,465 -0.59(-2.28%)
Oct 24, 2014 24.64 26.50 24.64 25.93 67,059 +1.23(+4.98%)
Oct 23, 2014 23.78 25.77 23.48 24.70 69,529 +1.05(+4.44%)
Oct 22, 2014 23.89 24.95 23.00 23.65 37,932 -0.06(-0.25%)
Oct 21, 2014 23.00 23.94 21.50 23.71 68,249 +0.97(+4.27%)
Oct 20, 2014 22.29 24.25 22.29 22.74 64,818 +0.31(+1.38%)
Oct 17, 2014 24.32 24.55 22.14 22.43 90,525 -1.69(-7.01%)
Oct 16, 2014 22.96 24.18 22.91 24.12 51,905 +0.78(+3.34%)
Oct 15, 2014 22.09 23.35 22.00 23.34 28,192 +0.73(+3.23%)
Oct 14, 2014 22.42 23.24 20.38 22.61 55,764 +0.25(+1.12%)
Oct 13, 2014 21.82 22.47 21.36 22.36 27,714 +0.64(+2.95%)
Oct 10, 2014 21.05 22.22 20.54 21.72 76,723 +0.59(+2.79%)
Oct 09, 2014 21.18 22.19 20.00 21.13 72,368 -0.04(-0.19%)
Oct 08, 2014 21.08 21.36 19.86 21.17 91,352 +0.15(+0.71%)
Oct 07, 2014 22.07 22.07 20.59 21.02 78,865 -1.20(-5.40%)
Oct 06, 2014 24.36 24.36 22.11 22.22 90,232 -1.77(-7.38%)
Oct 03, 2014 22.50 24.86 22.15 23.99 64,883 +1.51(+6.72%)
Oct 02, 2014 22.30 23.11 20.60 22.48 134,307 +0.10(+0.45%)
Oct 01, 2014 24.24 24.24 21.70 22.38 234,326 -1.62(-6.75%)
Sep 30, 2014 23.69 26.96 23.68 24.00 799,756 -0.31(-1.28%)
Sep 29, 2014 26.93 28.20 23.45 24.31 166,604 -2.27(-8.54%)
Sep 26, 2014 24.97 27.61 24.35 26.58 159,773 +1.64(+6.58%)
Sep 25, 2014 25.78 26.55 24.41 24.94 151,416 -0.35(-1.38%)
Sep 24, 2014 22.49 25.65 22.00 25.29 128,560 +2.73(+12.10%)
Sep 23, 2014 22.40 23.98 21.87 22.56 119,874 +0.03(+0.13%)
Sep 22, 2014 23.32 23.88 21.77 22.53 102,519 -0.93(-3.96%)
Sep 19, 2014 21.00 25.57 21.00 23.46 468,058 +2.54(+12.14%)
Sep 18, 2014 20.16 21.13 19.87 20.92 67,417 +0.83(+4.13%)
Sep 17, 2014 20.21 20.29 19.86 20.09 68,991 -0.11(-0.54%)
Sep 16, 2014 19.55 20.29 19.19 20.20 106,209 +0.92(+4.77%)
Sep 15, 2014 19.05 19.66 19.05 19.28 123,240 -0.10(-0.52%)
Sep 12, 2014 19.46 19.59 19.10 19.38 101,543 -0.02(-0.10%)
Sep 11, 2014 19.32 19.59 19.27 19.40 41,668 -0.10(-0.51%)
Sep 10, 2014 19.20 19.84 18.99 19.50 58,239 +0.25(+1.30%)
Sep 09, 2014 19.77 19.85 18.99 19.25 154,784 -0.14(-0.72%)
Sep 08, 2014 19.02 19.87 18.82 19.39 398,571 +0.60(+3.19%)
Sep 05, 2014 19.08 19.08 18.26 18.79 54,992 -0.26(-1.36%)
Sep 04, 2014 19.78 19.78 18.83 19.05 52,159 -0.66(-3.35%)
Sep 03, 2014 19.95 19.95 19.12 19.71 46,305 +0.01(+0.05%)
Sep 02, 2014 20.00 20.28 19.11 19.70 62,501 -0.22(-1.10%)
Aug 29, 2014 19.98 19.92 19.92 19.92 83,000 +0.15(+0.76%)
Aug 28, 2014 19.07 19.89 17.91 19.77 181,934 +1.44(+7.86%)
Aug 27, 2014 17.09 18.43 17.09 18.33 190,726 +0.90(+5.16%)
Aug 26, 2014 17.08 17.65 17.04 17.43 182,833 +0.43(+2.53%)
Aug 25, 2014 17.20 17.50 16.76 17.00 129,231 -0.21(-1.22%)
Aug 22, 2014 16.18 17.39 16.18 17.21 115,102 +0.91(+5.58%)
Aug 21, 2014 15.96 16.43 15.75 16.30 179,508 +0.31(+1.94%)
Aug 20, 2014 16.00 16.00 15.83 15.99 175,976 +0.15(+0.95%)
Aug 19, 2014 16.01 16.19 15.19 15.84 200,700 -0.17(-1.06%)
Aug 18, 2014 16.26 16.30 16.00 16.01 161,824 -0.19(-1.17%)
Aug 15, 2014 16.51 16.99 16.00 16.20 172,579 -0.52(-3.11%)
Aug 14, 2014 16.98 17.28 16.98 16.72 467,735 -0.43(-2.51%)
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.