ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

OTLK Outlook Therapeutics Inc

6.00
0.07 (1.18%)
Sep 19 2024 - Closed
Delayed by 15 minutes

OTLK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 6.00 0.07 1.18% 6.07 6.16 5.83 264,454
Sep 18 2024 5.93 -0.11 -1.82% 6.13 6.59 5.92 316,475
Sep 17 2024 6.04 0.11 1.85% 6.075 6.56 5.97 318,265
Sep 16 2024 5.93 -0.54 -8.35% 6.57 6.635 5.8805 371,557
Sep 13 2024 6.47 -0.02 -0.31% 6.58 6.79 6.35 373,568
Sep 12 2024 6.49 -0.54 -7.68% 7.02 7.26 6.45 439,351
Sep 11 2024 7.03 -0.76 -9.76% 7.77 7.85 6.94 496,871
Sep 10 2024 7.79 -0.22 -2.75% 8.01 8.24 7.66 253,844
Sep 09 2024 8.01 0.06 0.75% 7.96 8.32 7.945 185,009
Sep 06 2024 7.95 0.13 1.66% 7.86 8.05 7.63 144,770
Sep 05 2024 7.82 0.47 6.32% 7.30 7.89 7.20 144,817
Sep 04 2024 7.355 0.62 9.12% 6.81 7.49 6.80 332,747
Sep 03 2024 6.74 -0.61 -8.30% 7.38 7.45 6.6107 338,351
Aug 30 2024 7.35 0.05 0.68% 7.34 7.525 7.2281 99,035
Aug 29 2024 7.30 -0.23 -3.05% 7.50 7.63 7.30 78,204
Aug 28 2024 7.53 0.06 0.80% 7.40 7.66 7.39 104,324
Aug 27 2024 7.47 -0.21 -2.73% 7.53 7.6643 7.4447 65,226
Aug 26 2024 7.68 0.15 1.99% 7.50 7.83 7.50 120,662
Aug 23 2024 7.53 0.36 5.02% 7.19 7.89 7.15 179,057
Aug 22 2024 7.17 -0.10 -1.38% 7.30 7.55 7.16 94,729
Aug 21 2024 7.27 0.17 2.39% 7.15 7.27 7.06 98,673
Aug 20 2024 7.10 -0.06 -0.84% 7.27 7.39 7.05 240,911
Aug 19 2024 7.16 -0.55 -7.13% 7.64 7.70 7.16 241,684
Aug 16 2024 7.71 0.03 0.39% 7.555 8.09 7.555 191,534
Aug 15 2024 7.68 0.34 4.63% 7.45 7.78 7.45 58,724
Aug 14 2024 7.34 -0.41 -5.29% 7.97 8.03 7.235 137,287
Aug 13 2024 7.75 0.24 3.20% 7.565 7.81 7.45 119,636
Aug 12 2024 7.51 0.17 2.32% 7.34 7.765 7.34 139,523
Aug 09 2024 7.34 -0.08 -1.08% 7.44 7.55 7.29 101,906
Aug 08 2024 7.42 0.41 5.85% 7.11 7.42 6.9425 163,004
Aug 07 2024 7.01 -0.26 -3.58% 7.39 7.39 6.9022 255,032
Aug 06 2024 7.27 0.22 3.12% 7.04 7.33 6.96 163,543
Aug 05 2024 7.05 -0.28 -3.82% 7.00 7.215 6.90 156,798
Aug 02 2024 7.33 -0.07 -0.95% 7.20 7.44 6.975 229,474
Aug 01 2024 7.40 -0.35 -4.52% 7.75 7.75 7.20 172,879
Jul 31 2024 7.75 0.14 1.84% 7.61 7.87 7.51 130,693
Jul 30 2024 7.61 -0.39 -4.88% 8.00 8.055 7.56 128,217
Jul 29 2024 8.00 -0.56 -6.54% 8.43 8.52 7.93 232,517
Jul 26 2024 8.56 0.22 2.64% 8.53 8.70 8.34 303,594
Jul 25 2024 8.34 0.18 2.21% 8.27 8.65 8.19 248,361
Jul 24 2024 8.16 -0.36 -4.23% 8.50 8.5376 8.09 80,485
Jul 23 2024 8.52 0.38 4.67% 8.11 8.68 8.09 181,651
Jul 22 2024 8.14 0.18 2.26% 7.96 8.20 7.79 81,834
Jul 19 2024 7.96 -0.15 -1.85% 8.04 8.09 7.90 117,798
Jul 18 2024 8.11 -0.84 -9.39% 8.95 9.0986 8.02 340,357
Jul 17 2024 8.95 -0.27 -2.93% 9.065 9.236 8.83 199,207
Jul 16 2024 9.22 0.77 9.11% 8.57 9.25 8.57 262,757
Jul 15 2024 8.45 -0.33 -3.76% 8.73 8.8901 8.43 188,678
Jul 12 2024 8.78 0.40 4.77% 8.38 8.82 8.25 203,130
Jul 11 2024 8.38 0.77 10.12% 7.76 8.44 7.76 455,611
Jul 10 2024 7.61 -0.29 -3.67% 7.82 7.98 7.46 238,348
Jul 09 2024 7.90 0.04 0.51% 7.83 8.00 7.68 222,593
Jul 08 2024 7.86 0.54 7.38% 7.37 7.90 7.2297 251,838
Jul 05 2024 7.32 0.24 3.39% 7.00 7.375 6.93 170,609
Jul 03 2024 7.08 -0.01 -0.14% 7.12 7.26 6.98 85,302
Jul 02 2024 7.09 -0.32 -4.32% 7.41 7.4646 7.08 99,834
Jul 01 2024 7.41 0.03 0.41% 7.37 7.5473 7.28 106,147
Jun 28 2024 7.38 -0.13 -1.73% 7.50 7.50 6.86 777,201
Jun 27 2024 7.51 0.36 5.03% 7.15 7.52 7.10 178,334
Jun 26 2024 7.15 -0.05 -0.69% 7.17 7.20 6.985 149,795
Jun 25 2024 7.20 -0.23 -3.10% 7.47 7.505 7.16 219,918
Jun 24 2024 7.43 -0.20 -2.62% 7.63 7.95 7.424 234,220

Your Recent History

Delayed Upgrade Clock