OTIC - Otonomy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.25002.27002.22002.24002.24006,101
Aug 22, 20192.26002.32002.22002.30002.300027,000
Aug 21, 20192.28002.34002.21502.32002.320082,200
Aug 20, 20192.33002.35002.28002.33002.330039,400
Aug 19, 20192.23002.34002.15502.34002.340053,400
Aug 16, 20192.18002.23002.16002.23002.23009,700
Aug 15, 20192.23002.23002.13002.19002.190029,100
Aug 14, 20192.30002.30002.22002.25002.250032,000
Aug 13, 20192.47002.47002.31002.33002.330035,300
Aug 12, 20192.53002.54102.46002.47002.470037,800
Aug 09, 20192.47002.55702.47002.48002.480023,100
Aug 08, 20192.49002.56002.46002.47002.470032,800
Aug 07, 20192.48002.56002.46302.48002.480032,100
Aug 06, 20192.47002.49002.45002.47002.470031,600
Aug 05, 20192.54002.54002.47002.47002.470068,100
Aug 02, 20192.66002.66002.55002.56002.560054,100
Aug 01, 20192.82002.90002.66002.66002.660029,300
Jul 31, 20192.85002.96002.80002.84002.840059,000
Jul 30, 20192.86002.88002.78002.85002.850020,000
Jul 29, 20192.78002.89002.72002.86002.860028,900
Jul 26, 20192.60002.79002.60002.75002.750017,800
Jul 25, 20192.72002.75002.58002.72002.720027,400
Jul 24, 20192.61002.70002.57002.69002.690022,200
Jul 23, 20192.66002.66002.50002.61002.610026,200
Jul 22, 20192.52002.59002.49502.52002.520065,600
Jul 19, 20192.50002.53002.50002.51002.510036,200
Jul 18, 20192.49002.52002.49002.51002.510015,500
Jul 17, 20192.51002.52002.49002.51002.510025,100
Jul 16, 20192.68002.70002.51002.51502.515012,400
Jul 15, 20192.55002.55002.49002.52002.520042,000
Jul 12, 20192.50002.57002.50002.52002.520032,000
Jul 11, 20192.71002.71002.52002.52902.529043,400
Jul 10, 20192.75002.75002.54002.56002.560025,900
Jul 09, 20192.54002.59902.52002.54002.540024,400
Jul 08, 20192.54002.60002.54002.55002.550038,100
Jul 05, 20192.63002.63002.53002.56002.560013,600
Jul 03, 20192.60002.61002.54002.59002.59008,000
Jul 02, 20192.61002.63702.54002.57002.57009,700
Jul 01, 20192.68002.76002.60002.60002.600033,300
Jun 28, 20192.55002.75002.55002.75002.750055,700
Jun 27, 20192.55002.58002.52002.53002.530033,000
Jun 26, 20192.56002.58002.52002.55002.550047,500
Jun 25, 20192.56002.57002.51002.57002.570049,700
Jun 24, 20192.55002.59002.55002.56002.560025,000
Jun 21, 20192.55002.58002.55002.58002.580019,000
Jun 20, 20192.57002.59002.55002.57002.570037,900
Jun 19, 20192.53002.61002.53002.58002.580027,300
Jun 18, 20192.52002.57702.51002.53002.530026,000
Jun 17, 20192.52002.59002.51002.51002.510029,500
Jun 14, 20192.57002.57002.49002.54002.540022,800
Jun 13, 20192.44002.52002.31002.52002.520025,200
Jun 12, 20192.30002.50002.25002.49002.490021,600
Jun 11, 20192.42002.42002.25002.35002.350041,900
Jun 10, 20192.40202.49002.40002.40002.400024,600
Jun 07, 20192.46002.49502.40002.41002.410057,000
Jun 06, 20192.54002.54002.45002.48002.480028,300
Jun 05, 20192.55002.63002.51002.52002.520023,700
Jun 04, 20192.53002.63002.44002.57002.570070,100
Jun 03, 20192.46002.54002.38002.53002.530068,700
May 31, 20192.49202.53002.42002.48002.480038,800
May 30, 20192.49002.62002.43002.52002.520017,600
May 29, 20192.51002.52002.46002.46002.460066,300
May 28, 20192.54002.66002.51002.53002.530034,900
May 24, 20192.67002.67002.53002.56002.560027,700
May 23, 20192.65002.67002.49002.58002.580085,400
May 22, 20192.67002.83002.65002.68002.680011,300
May 21, 20192.69002.77002.66002.67002.670022,400
May 20, 20192.75002.77002.64002.67002.670037,300
May 17, 20192.84002.84002.76002.81002.810013,500
May 16, 20192.91002.95902.82002.83002.830027,200
May 15, 20192.81002.92002.75002.89002.890095,800
May 14, 20192.80002.92002.74002.82002.820020,100
May 13, 20192.91002.92702.76002.83002.830065,700
May 10, 20192.92002.97002.79002.97002.970031,900
May 09, 20192.99003.15002.84102.94002.940092,000
May 08, 20193.06003.15503.02003.08003.080092,100
May 07, 20193.00003.11002.98003.09003.0900121,100
May 06, 20192.80002.99502.74202.93002.930090,100
May 03, 20192.82002.88002.77002.82002.820037,100
May 02, 20192.69002.82502.69002.80002.800091,000
May 01, 20192.66002.72002.60502.67002.670037,600
Apr 30, 20192.60002.73002.60002.68002.680044,400
Apr 29, 20192.56002.65502.56002.64002.640010,500
Apr 26, 20192.52002.63002.48102.58002.580033,100
Apr 25, 20192.59002.59002.50002.55002.550022,600
Apr 24, 20192.66002.70002.53002.57002.570027,500
Apr 23, 20192.67002.69002.58002.67002.670052,200
Apr 22, 20192.67002.68002.54002.63002.630013,200
Apr 18, 20192.52002.61002.43002.58002.580055,900
Apr 17, 20192.60002.62002.50002.53002.530080,700
Apr 16, 20192.80002.80002.57602.58002.5800101,500
Apr 15, 20192.83002.83002.77002.79002.790060,800
Apr 12, 20192.82002.86002.78002.80002.800045,100
Apr 11, 20192.84002.87002.78002.81002.810052,200
Apr 10, 20192.84002.89002.80002.83002.830014,200
Apr 09, 20192.81002.84002.80002.83002.830058,200
Apr 08, 20192.86002.86002.76002.82002.820032,200
Apr 05, 20192.75002.86002.64102.85002.8500102,800
Apr 04, 20192.78202.78202.71002.73002.730025,600
Apr 03, 20192.79002.82002.70002.74002.740031,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...