Skip to main content

Outlook Therapeutics Inc (NQ: OTLK )

6.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.