Outlook Therapeutics Inc (OTLK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 19.0082644628 | 1.21 | 1.4997 | 1.16 | 325966 | 1.36222561 | CS |
| 4 | -0.03 | -2.04081632653 | 1.47 | 1.55 | 1.06 | 440113 | 1.32437568 | CS |
| 12 | -0.6 | -29.4117647059 | 2.04 | 2.26 | 1.06 | 498426 | 1.58640523 | CS |
| 26 | -3.75 | -72.2543352601 | 5.19 | 6.98 | 0.87 | 1243265 | 1.98096724 | CS |
| 52 | -7.49 | -83.8745800672 | 8.93 | 9.2899 | 0.87 | 731306 | 2.80352779 | CS |
| 156 | -34.96 | -96.043956044 | 36.4 | 40.6 | 0.87 | 1808632 | 11.23123904 | CS |
| 260 | -14.512 | -90.9729187563 | 15.952 | 85.2 | 0.87 | 1947156 | 22.3286295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 1.45 | 0.08 | 5.84 | 1.37 | 1.49 | 1.36 | 306446 |
| 1744842900 | 1.37 | -0.03 | -2.14 | 1.36 | 1.41 | 1.32 | 267222 |
| 1744756500 | 1.4 | 0.01 | 0.72 | 1.41 | 1.4636 | 1.3 | 259507 |
| 1744670100 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.46 | 1.32 | 360344 |
| 1744410900 | 1.3799999 | 0.14 | 11.29 | 1.27 | 1.3899999 | 1.2 | 492109 |
| 1744324500 | 1.24 | 0.04 | 3.33 | 1.21 | 1.27 | 1.16 | 250647 |
| 1744238100 | 1.2 | 0.04 | 3.45 | 1.16 | 1.26 | 1.1 | 627150 |
| 1744151700 | 1.16 | 0.02 | 1.75 | 1.3 | 1.3 | 1.12 | 814456 |
| 1744065300 | 1.1399999 | -0.06 | -5.00 | 1.1399999 | 1.19 | 1.06 | 444130 |
| 1743806100 | 1.2 | -0.01 | -0.83 | 1.19 | 1.21 | 1.11 | 371770 |
| 1743719700 | 1.21 | -0.04 | -3.20 | 1.19 | 1.26 | 1.18 | 247780 |
| 1743633300 | 1.25 | 0.03 | 2.46 | 1.2 | 1.31 | 1.1859 | 261961 |
| 1743546900 | 1.22 | 0 | 0.00 | 1.21 | 1.26 | 1.145 | 332771 |
| 1743460500 | 1.22 | -0.1 | -7.58 | 1.29 | 1.29 | 1.19 | 486584 |
| 1743201300 | 1.32 | -0.08 | -5.71 | 1.42 | 1.42 | 1.31 | 284852 |
| 1743114900 | 1.4 | 0.11 | 8.53 | 1.31 | 1.41 | 1.25 | 268062 |
| 1743028500 | 1.29 | -0.11 | -7.86 | 1.37 | 1.4 | 1.26 | 420924 |
| 1742942100 | 1.4 | -0.1 | -6.35 | 1.48 | 1.4916 | 1.35 | 486427 |
| 1742855700 | 1.495 | -0.02 | -0.99 | 1.51 | 1.55 | 1.24 | 1268900 |
| 1742596500 | 1.51 | 0.03 | 2.03 | 1.47 | 1.53 | 1.47 | 683194 |
| 1742510100 | 1.48 | 0.01 | 0.68 | 1.47 | 1.54 | 1.47 | 173468 |
| 1742423700 | 1.47 | -0.02 | -1.34 | 1.49 | 1.52 | 1.46 | 296766 |
| 1742337300 | 1.49 | -0.05 | -3.25 | 1.53 | 1.53 | 1.43 | 302444 |
| 1742250900 | 1.54 | -0.03 | -1.91 | 1.57 | 1.57 | 1.51 | 288906 |
| 1741991700 | 1.57 | 0.09 | 6.08 | 1.5 | 1.57 | 1.5 | 351034 |
| 1741905300 | 1.48 | -0.06 | -3.90 | 1.47 | 1.54 | 1.46 | 189258 |
| 1741818900 | 1.54 | 0.04 | 2.67 | 1.45 | 1.5599 | 1.4201 | 259875 |
| 1741732500 | 1.5 | 0.09 | 6.38 | 1.41 | 1.51 | 1.3799999 | 256891 |
| 1741646100 | 1.41 | -0.08 | -5.37 | 1.485 | 1.5 | 1.395 | 233495 |
| 1741390500 | 1.49 | -0.02 | -1.32 | 1.51 | 1.52 | 1.46 | 225803 |
| 1741304100 | 1.51 | 0.01 | 0.67 | 1.48 | 1.53 | 1.475 | 263230 |
| 1741217700 | 1.5 | 0.03 | 2.04 | 1.5 | 1.5593999 | 1.47 | 433358 |
| 1741131300 | 1.47 | 0.05 | 3.52 | 1.42 | 1.5149999 | 1.36 | 271304 |
| 1741044900 | 1.42 | -0.08 | -5.33 | 1.56 | 1.5694999 | 1.415 | 702146 |
| 1740785700 | 1.5 | 0.12 | 8.70 | 1.3899999 | 1.59 | 1.32 | 1317091 |
| 1740699300 | 1.3799999 | -0.12 | -8.00 | 1.49 | 1.5 | 1.36 | 468458 |
| 1740612900 | 1.5 | 0.02 | 1.35 | 1.49 | 1.5399 | 1.44 | 396895 |
| 1740526500 | 1.48 | -0.04 | -2.63 | 1.54 | 1.54 | 1.4404999 | 407687 |
| 1740440100 | 1.52 | -0.04 | -2.56 | 1.56 | 1.5665 | 1.48 | 501968 |
| 1740180900 | 1.56 | -0.08 | -4.88 | 1.66 | 1.68 | 1.53 | 753935 |
| 1740094500 | 1.6399999 | -0.06 | -3.24 | 1.7 | 1.7 | 1.6 | 435723 |
| 1740008100 | 1.695 | -0.02 | -0.88 | 1.7 | 1.71 | 1.62 | 381650 |
| 1739921700 | 1.71 | -0.16 | -8.56 | 1.85 | 1.88 | 1.58 | 647680 |
| 1739576100 | 1.87 | 0.03 | 1.63 | 1.88 | 1.99 | 1.83 | 735932 |
| 1739489700 | 1.84 | 0.1 | 5.75 | 1.74 | 1.85 | 1.68 | 406033 |
| 1739403300 | 1.74 | 0.07 | 4.19 | 1.65 | 1.76 | 1.61 | 589186 |
| 1739316900 | 1.67 | -0.02 | -1.18 | 1.6299999 | 1.69 | 1.59 | 422737 |
| 1739230500 | 1.69 | -0.02 | -1.17 | 1.73 | 1.73 | 1.61 | 662062 |
| 1738971300 | 1.71 | -0.02 | -1.16 | 1.74 | 1.78 | 1.66 | 430019 |
| 1738884900 | 1.73 | -0.03 | -1.70 | 1.72 | 1.79 | 1.67 | 673989 |
| 1738798500 | 1.76 | -0.07 | -3.56 | 1.89 | 1.89 | 1.65 | 803089 |
| 1738712100 | 1.825 | -0.03 | -1.35 | 1.88 | 1.92 | 1.82 | 593424 |
| 1738625700 | 1.85 | -0.21 | -10.19 | 1.97 | 1.99 | 1.79 | 1401625 |
| 1738366500 | 2.06 | 0.04 | 1.98 | 2.0200999 | 2.2599999 | 1.99 | 1194169 |
| 1738280100 | 2.02 | 0.03 | 1.51 | 2.02 | 2.0299999 | 1.97 | 468971 |
| 1738193700 | 1.99 | 0.04 | 2.05 | 1.96 | 2.015 | 1.93 | 466552 |
| 1738107300 | 1.95 | 0.07 | 3.72 | 1.93 | 1.95 | 1.82 | 496280 |
| 1738020900 | 1.88 | -0.11 | -5.53 | 1.95 | 2 | 1.8 | 823362 |
| 1737761700 | 1.99 | -0.1 | -4.78 | 2.04 | 2.06 | 1.92 | 553415 |
| 1737675300 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1737588900 | 2.09 | -0.21 | -8.93 | 2.3 | 2.3 | 2 | 1258029 |
| 1737502500 | 2.295 | 0.07 | 2.91 | 2.23 | 2.31 | 2.14 | 1064120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
