OTIC - Otonomy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20203.56003.59103.50003.57003.570066,800
Jan 16, 20203.55003.64003.45003.57003.5700122,700
Jan 15, 20203.42003.58003.42003.54003.5400118,500
Jan 14, 20203.44003.55003.31003.47003.4700198,300
Jan 13, 20203.60003.60003.39503.43003.4300153,100
Jan 10, 20203.53003.64003.44003.58003.5800165,500
Jan 09, 20203.74003.75003.43103.53003.5300251,300
Jan 08, 20203.87003.94003.57003.64003.6400209,800
Jan 07, 20204.09004.09003.75003.89003.8900246,500
Jan 06, 20203.92004.10003.68004.06004.0600284,400
Jan 03, 20204.00004.18003.92003.99003.9900340,100
Jan 02, 20203.95004.18003.56503.99003.9900488,800
Dec 31, 20193.77003.91003.35003.83003.8300487,800
Dec 30, 20193.05003.77003.03503.77003.7700613,300
Dec 27, 20192.95003.03002.71003.03003.0300499,000
Dec 26, 20192.80002.90002.73002.74002.7400321,500
Dec 24, 20192.89002.96502.71002.76002.7600719,400
Dec 23, 20192.46002.62002.35002.52002.5200129,200
Dec 20, 20192.48002.50002.42002.47002.4700208,700
Dec 19, 20192.45202.52002.45002.49002.4900345,400
Dec 18, 20192.50002.53102.45002.47002.470028,800
Dec 17, 20192.50002.55002.43402.47002.4700100,000
Dec 16, 20192.40602.51002.40602.49002.490046,300
Dec 13, 20192.48002.51002.43002.49002.490082,700
Dec 12, 20192.50002.53002.45002.47002.4700120,400
Dec 11, 20192.49002.53002.46002.51002.510040,000
Dec 10, 20192.51602.57002.46102.51002.5100302,300
Dec 09, 20192.49002.56002.46802.53002.530068,000
Dec 06, 20192.56002.58002.49002.50002.500065,100
Dec 05, 20192.58002.58002.37002.52002.5200162,500
Dec 04, 20192.56002.62002.53002.58002.5800110,400
Dec 03, 20192.50002.57002.49002.57002.570082,400
Dec 02, 20192.54002.56002.46002.53002.5300125,200
Nov 29, 20192.51002.53502.50002.51002.5100140,600
Nov 27, 20192.52002.54002.51002.52002.520098,600
Nov 26, 20192.55002.56002.49002.51002.510076,400
Nov 25, 20192.59002.61002.55002.58002.580069,900
Nov 22, 20192.60002.60002.51002.51002.510058,700
Nov 21, 20192.39002.62002.39002.56002.5600307,300
Nov 20, 20192.43002.45002.40002.40002.4000153,400
Nov 19, 20192.37002.48002.37002.41002.4100211,200
Nov 18, 20192.40002.43002.33002.36002.360084,500
Nov 15, 20192.47002.51002.43002.43002.430031,200
Nov 14, 20192.41002.55002.35002.50002.500091,800
Nov 13, 20192.55002.55002.44002.52002.520056,000
Nov 12, 20192.63102.67402.49002.52002.520025,500
Nov 11, 20192.47002.64002.41002.61002.6100149,800
Nov 08, 20192.45002.48002.43002.48002.480064,500
Nov 07, 20192.29002.43002.29002.42002.420051,300
Nov 06, 20192.38002.42002.25002.27002.270084,300
Nov 05, 20192.40002.45002.28002.29002.290041,800
Nov 04, 20192.29002.47002.28002.39002.3900135,300
Nov 01, 20192.28002.34002.25002.25002.250032,000
Oct 31, 20192.33002.36002.27002.28002.280035,100
Oct 30, 20192.25002.37002.24402.33002.3300114,600
Oct 29, 20192.25002.26002.22002.24002.240033,000
Oct 28, 20192.19002.27002.19002.25002.250047,400
Oct 25, 20192.20002.21002.18002.20002.200022,500
Oct 24, 20192.24002.24002.15002.22002.220029,900
Oct 23, 20192.21702.23002.16002.23002.230031,000
Oct 22, 20192.20002.22002.19002.21002.210038,800
Oct 21, 20192.25002.27002.20002.22002.220034,300
Oct 18, 20192.21002.25002.20002.21002.210014,400
Oct 17, 20192.25002.28002.19502.23002.230049,200
Oct 16, 20192.20002.21002.18002.20002.200020,600
Oct 15, 20192.21002.24002.20002.20002.200029,400
Oct 14, 20192.25002.38002.17002.23002.230079,500
Oct 11, 20192.19002.26002.15002.24002.2400153,000
Oct 10, 20192.30002.30002.11002.16002.160082,200
Oct 09, 20192.18002.43002.15002.33002.330067,900
Oct 08, 20192.13002.18002.13002.18002.180020,400
Oct 07, 20192.14002.16502.10002.13002.130076,700
Oct 04, 20192.17002.17002.14002.15002.15009,000
Oct 03, 20192.18002.20002.11002.18002.180054,200
Oct 02, 20192.25002.27002.15002.17002.170038,100
Oct 01, 20192.35002.45002.16002.24002.2400145,900
Sep 30, 20192.12002.43002.12002.39002.3900226,100
Sep 27, 20192.16002.18002.12002.12002.120053,900
Sep 26, 20192.15002.17002.13002.14002.140022,300
Sep 25, 20192.15002.17002.13002.14002.140082,200
Sep 24, 20192.16002.18002.13502.14002.1400110,900
Sep 23, 20192.18002.26002.14002.15002.150019,600
Sep 20, 20192.20002.27002.14002.19002.190061,900
Sep 19, 20192.16002.22002.13502.20002.200099,000
Sep 18, 20192.15002.28002.14002.16002.160085,100
Sep 17, 20192.15002.20002.14002.15002.150060,600
Sep 16, 20192.15002.15002.13002.14002.140024,000
Sep 13, 20192.14002.16002.14002.14002.140038,300
Sep 12, 20192.14002.19002.13002.14002.140046,600
Sep 11, 20192.17002.20002.14002.15002.150093,100
Sep 10, 20192.15002.19002.14002.15002.150053,800
Sep 09, 20192.16002.18002.14002.14002.140019,800
Sep 06, 20192.19002.22802.15002.15002.150017,000
Sep 05, 20192.19002.21302.14002.14002.140016,200
Sep 04, 20192.12002.22002.10002.18002.180019,500
Sep 03, 20192.22402.22402.17002.18002.180013,100
Aug 30, 20192.22002.30902.22002.26002.260025,100
Aug 29, 20192.25002.33002.24002.24002.2400103,300
Aug 28, 20192.16002.28002.11002.16002.160016,800
Aug 27, 20192.25002.25002.12002.15002.1500120,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...