Outlook Therapeutics Inc (OTLK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -8.36197021764 | 8.73 | 9.25 | 7.79 | 222726 | 8.56537519 | CS |
| 4 | 0.37 | 4.84927916121 | 7.63 | 9.25 | 6.93 | 207627 | 7.98438295 | CS |
| 12 | -0.35 | -4.19161676647 | 8.35 | 9.2899 | 6.65 | 234413 | 7.77003141 | CS |
| 26 | 1.098 | 15.9084323385 | 6.902 | 12.8499 | 5.0401 | 1136678 | 8.46448691 | CS |
| 52 | -26.4 | -76.7441860465 | 34.4 | 34.8 | 4.004 | 3840539 | 9.00162792 | CS |
| 156 | -41.6 | -83.8709677419 | 49.6 | 65.4 | 4.004 | 2081091 | 19.0502944 | CS |
| 260 | -39.8 | -83.2635983264 | 47.8 | 85.2 | 4.004 | 1894889 | 23.68261687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 7.96 | -0.15 | -1.85 | 8.05 | 8.122 | 7.9 | 120238 |
| 1721342100 | 8.11 | -0.84 | -9.39 | 8.95 | 9.0986 | 8.02 | 340357 |
| 1721255700 | 8.95 | -0.27 | -2.93 | 9.18 | 9.25 | 8.83 | 201601 |
| 1721169300 | 9.22 | 0.77 | 9.11 | 8.57 | 9.25 | 8.57 | 262757 |
| 1721082900 | 8.45 | -0.33 | -3.76 | 8.73 | 8.8901 | 8.43 | 188678 |
| 1720823700 | 8.78 | 0.4 | 4.77 | 8.38 | 8.82 | 8.25 | 203130 |
| 1720737300 | 8.38 | 0.77 | 10.12 | 7.76 | 8.44 | 7.76 | 463587 |
| 1720650900 | 7.61 | -0.29 | -3.67 | 7.82 | 7.98 | 7.46 | 238348 |
| 1720564500 | 7.9 | 0.04 | 0.51 | 7.83 | 8 | 7.68 | 222593 |
| 1720478100 | 7.86 | 0.54 | 7.38 | 7.37 | 7.9 | 7.2297 | 251838 |
| 1720218900 | 7.32 | 0.24 | 3.39 | 7 | 7.375 | 6.93 | 170609 |
| 1720040640 | 7.08 | -0.01 | -0.14 | 7.12 | 7.26 | 6.98 | 85302 |
| 1719959700 | 7.09 | -0.32 | -4.32 | 7.41 | 7.4646 | 7.08 | 99834 |
| 1719873300 | 7.41 | -0.1 | -1.33 | 7.37 | 7.5473 | 7.28 | 106147 |
| 1719614100 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1719527700 | 7.51 | 0.36 | 5.03 | 7.15 | 7.52 | 7.1 | 178334 |
| 1719441300 | 7.15 | -0.05 | -0.69 | 7.17 | 7.2 | 6.985 | 149795 |
| 1719354900 | 7.2 | -0.23 | -3.10 | 7.47 | 7.505 | 7.16 | 219918 |
| 1719268500 | 7.43 | -0.2 | -2.62 | 7.63 | 7.95 | 7.424 | 234220 |
| 1719009300 | 7.63 | 0.04 | 0.53 | 7.72 | 7.72 | 7.37 | 821550 |
| 1718922900 | 7.59 | 0.52 | 7.36 | 7.25 | 7.67 | 7.23 | 172764 |
| 1718750100 | 7.07 | -0.49 | -6.48 | 7.58 | 7.84 | 7.054 | 159607 |
| 1718663700 | 7.56 | -0.11 | -1.43 | 7.58 | 7.9 | 7.51 | 103644 |
| 1718404500 | 7.67 | 0.01 | 0.13 | 7.67 | 7.96 | 7.57 | 113162 |
| 1718318100 | 7.66 | 0.11 | 1.46 | 7.65 | 7.75 | 7.5275 | 96196 |
| 1718231700 | 7.55 | -0.08 | -1.05 | 7.85 | 8 | 7.435 | 185991 |
| 1718145300 | 7.63 | 0.56 | 7.92 | 7.07 | 7.65 | 7.07 | 196771 |
| 1718058900 | 7.07 | 0.28 | 4.12 | 6.69 | 7.24 | 6.6583 | 265173 |
| 1717799700 | 6.79 | -0.25 | -3.55 | 6.93 | 7.0375 | 6.65 | 176872 |
| 1717713300 | 7.04 | -0.16 | -2.22 | 7.2 | 7.37 | 7 | 171873 |
| 1717626900 | 7.2 | 0.01 | 0.14 | 7.24 | 7.49 | 7.07 | 133839 |
| 1717540500 | 7.19 | 0.19 | 2.71 | 7.05 | 7.3 | 6.79 | 265769 |
| 1717454100 | 7 | -0.07 | -0.99 | 7.07 | 7.198 | 6.9 | 227818 |
| 1717194900 | 7.07 | -0.15 | -2.08 | 7.26 | 7.35 | 6.89 | 166605 |
| 1717108500 | 7.22 | 0.09 | 1.26 | 7.18 | 7.28 | 6.99 | 233361 |
| 1717022100 | 7.13 | -0.81 | -10.14 | 7.8 | 7.8 | 7.105 | 245087 |
| 1716935700 | 7.935 | 0.03 | 0.44 | 7.8 | 7.95 | 7.05 | 514674 |
| 1716590100 | 7.9 | 0.37 | 4.91 | 7.59 | 7.95 | 7.38 | 228552 |
| 1716503700 | 7.53 | -0.47 | -5.88 | 8 | 8.18 | 7.34 | 247818 |
| 1716417300 | 8 | 0.13 | 1.65 | 7.83 | 8.3 | 7.83 | 319959 |
| 1716330900 | 7.87 | -0.08 | -1.01 | 7.95 | 8.0399999 | 7.62 | 192096 |
| 1716244500 | 7.95 | 0.17 | 2.19 | 7.71 | 8.05 | 7.68 | 235939 |
| 1715985300 | 7.78 | 0.45 | 6.14 | 7.34 | 7.92 | 7.1801 | 185290 |
| 1715898900 | 7.33 | -0.1 | -1.35 | 7.14 | 7.36 | 6.798 | 399641 |
| 1715812500 | 7.43 | 0.03 | 0.41 | 7.46 | 7.57 | 7.345 | 312893 |
| 1715726100 | 7.4 | -0.14 | -1.86 | 7.62 | 7.82 | 7.29 | 225534 |
| 1715639700 | 7.54 | -0.04 | -0.53 | 7.57 | 8.13 | 7.5 | 400794 |
| 1715380500 | 7.58 | -0.15 | -1.94 | 7.75 | 7.825 | 7.5253 | 392655 |
| 1715294100 | 7.73 | -0.27 | -3.38 | 8.18 | 8.18 | 7.6016 | 223889 |
| 1715207700 | 8 | -0.21 | -2.56 | 8.2 | 8.26 | 7.81 | 452672 |
| 1715121300 | 8.21 | -0.29 | -3.41 | 8.61 | 8.76 | 8.17 | 200304 |
| 1715034900 | 8.5 | -0.1 | -1.16 | 8.91 | 8.91 | 8.4501 | 241258 |
| 1714775700 | 8.6 | 0.11 | 1.30 | 8.57 | 8.88 | 8.5 | 101285 |
| 1714689300 | 8.49 | -0.01 | -0.12 | 8.6 | 8.605 | 8.2703 | 202801 |
| 1714602900 | 8.5 | -0.42 | -4.71 | 8.93 | 9.123 | 8.49 | 193903 |
| 1714516500 | 8.92 | -0.18 | -1.98 | 9.1 | 9.2899 | 8.8114 | 207768 |
| 1714430100 | 9.1 | 0.67 | 7.95 | 8.35 | 9.19 | 8.35 | 174045 |
| 1714170900 | 8.43 | 0.24 | 2.93 | 8.22 | 8.5 | 8.13 | 120883 |
| 1714084500 | 8.19 | 0.02 | 0.24 | 8.2 | 8.3699999 | 7.85 | 150569 |
| 1713998100 | 8.17 | -0.03 | -0.37 | 8.2899999 | 8.66 | 8 | 339873 |
| 1713911700 | 8.2 | 0.11 | 1.36 | 8.21 | 8.44 | 8.15 | 151652 |
| 1713825300 | 8.09 | -0.08 | -0.98 | 8.27 | 8.365 | 7.8 | 210705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
