Outlook Therapeutics Inc (NQ: OTLK )

7.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 7.850 8.000 7.435 7.550 185,991 -0.08(-1.05%)
Jun 11, 2024 7.070 7.650 7.070 7.630 196,776 +0.56(+7.92%)
Jun 10, 2024 6.690 7.240 6.658 7.070 265,173 +0.28(+4.12%)
Jun 07, 2024 6.930 7.037 6.650 6.790 176,912 -0.25(-3.55%)
Jun 06, 2024 7.200 7.370 7.000 7.040 171,873 -0.16(-2.22%)
Jun 05, 2024 7.240 7.490 7.070 7.200 133,839 +0.01(+0.14%)
Jun 04, 2024 7.050 7.300 6.790 7.190 265,769 +0.19(+2.71%)
Jun 03, 2024 7.070 7.198 6.900 7.000 227,818 -0.07(-0.99%)
May 31, 2024 7.260 7.350 6.890 7.070 166,606 -0.15(-2.08%)
May 30, 2024 7.180 7.280 6.990 7.220 233,361 +0.09(+1.26%)
May 29, 2024 7.800 7.800 7.105 7.130 256,780 -0.80(-10.14%)
May 28, 2024 7.620 7.950 7.050 7.935 661,578 +0.03(+0.44%)
May 24, 2024 7.590 7.950 7.380 7.900 228,601 +0.37(+4.91%)
May 23, 2024 8.000 8.180 7.340 7.530 247,818 -0.47(-5.87%)
May 22, 2024 7.830 8.300 7.830 8.000 319,959 +0.13(+1.65%)
May 21, 2024 7.950 8.040 7.620 7.870 192,096 -0.08(-1.01%)
May 20, 2024 7.710 8.050 7.680 7.950 235,943 +0.17(+2.19%)
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%)
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.