U.S. Markets closed

Outlook Therapeutics, Inc. (OTLK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3000-0.0100 (-0.43%)
At close: 4:00PM EDT
2.2800 -0.02 (-0.87%)
After hours: 05:14PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20212.33002.37822.29002.30002.3000900,133
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20212.64002.67002.56502.60002.600066,410,000
Sep 02, 20212.64002.73002.64002.65002.650066,600,000
Sep 01, 20212.80002.83002.60502.66002.6600126,580,000
Aug 31, 20212.64802.86502.61602.76002.7600217,230,000
Aug 30, 20212.58002.70002.52002.63002.6300129,640,000
Aug 27, 20212.46002.64002.45202.59002.5900135,650,000
Aug 26, 20212.39002.56002.38002.44002.4400113,180,000
Aug 25, 20212.41002.47002.38002.43002.430066,830,000
Aug 24, 20212.32002.44002.29002.42002.420097,920,000
Aug 23, 20212.30002.38002.27002.35002.350075,410,000
Aug 20, 20212.12002.31002.12002.28002.280099,840,000
Aug 19, 20212.13002.22002.10002.15002.1500126,900,000
Aug 18, 20212.27002.31502.08502.12002.1200213,520,000
Aug 17, 20212.20002.37002.18002.29002.2900171,120,000
Aug 16, 20212.38602.39002.14002.16002.1600262,060,000
Aug 13, 20212.53002.58002.38202.40002.4000190,440,000
Aug 12, 20212.63002.64002.51002.53002.530060,660,000
Aug 11, 20212.58502.63502.45002.63002.6300188,410,000
Aug 10, 20212.75002.79002.51202.58002.5800191,340,000
Aug 09, 20212.58002.87502.52002.75002.7500445,010,000
Aug 06, 20212.43002.54002.32002.50002.5000234,280,000
Aug 05, 20212.22202.55002.16502.43002.4300476,250,000
Aug 04, 20212.37002.40102.08002.20002.20001,106,860,000
Aug 03, 20213.01503.27002.38002.41002.4100114,902,000
Aug 02, 20212.32002.33702.24002.26002.2600481,400
Jul 30, 20212.42002.44002.25502.26002.2600636,800
Jul 29, 20212.35002.46002.31002.41002.4100593,400
Jul 28, 20212.22002.38002.22002.36002.3600486,100
Jul 27, 20212.30002.34002.18002.23002.2300565,700
Jul 26, 20212.46002.46002.27002.30002.3000516,900
Jul 23, 20212.48002.48002.38002.42002.4200271,100
Jul 22, 20212.52002.53002.43002.48002.4800350,200
Jul 21, 20212.39002.52002.32002.52002.5200607,200
Jul 20, 20212.37002.39002.29302.36002.3600443,800
Jul 19, 20212.18002.37002.15502.35002.3500661,200
Jul 16, 20212.27002.36002.21002.24002.2400534,100
Jul 15, 20212.33002.33002.21002.27002.2700812,300
Jul 14, 20212.54002.55002.31002.33002.3300869,000
Jul 13, 20212.58002.62002.49002.55002.5500612,000
Jul 12, 20212.64002.67502.59002.61002.6100681,200
Jul 09, 20212.52002.63502.47502.62002.6200978,600
Jul 08, 20212.50002.60002.46002.50002.5000787,600
Jul 07, 20212.38002.57502.32202.56002.5600817,200
Jul 06, 20212.35002.45002.28002.42002.4200860,000
Jul 02, 20212.50002.50002.38002.38002.3800498,700
Jul 01, 20212.50002.52002.45202.50002.5000585,100
Jun 30, 20212.48002.53002.46002.49002.4900699,000
Jun 29, 20212.50002.55002.43002.52002.5200668,900
Jun 28, 20212.44002.50002.39002.48002.4800750,500
Jun 25, 20212.45002.49002.40002.42002.420010,238,400
Jun 24, 20212.40002.47002.37002.39002.3900792,800
Jun 23, 20212.32002.39002.31002.34002.3400616,100
Jun 22, 20212.45002.47002.20002.34002.34002,086,200
Jun 21, 20212.53002.56502.44002.45002.4500593,000
Jun 18, 20212.55002.58502.46002.52002.5200756,100
Jun 17, 20212.60002.65302.56002.60002.6000839,800
Jun 16, 20212.58002.62502.55002.60002.6000580,200
Jun 15, 20212.63002.64002.54002.58002.5800464,700
Jun 14, 20212.68502.68802.58002.59002.5900701,600
Jun 11, 20212.56002.63002.54002.60002.6000741,600
Jun 10, 20212.61002.66502.55002.57002.5700704,400
Jun 09, 20212.68002.68002.60002.60002.6000559,100
Jun 08, 20212.68002.68302.56502.65002.6500932,600
Jun 07, 20212.58002.71002.55002.62002.6200941,000
Jun 04, 20212.65002.68002.59002.60002.6000688,600
Jun 03, 20212.65002.71002.59002.61002.6100945,600
Jun 02, 20212.80002.86002.69002.71002.71001,261,500
Jun 01, 20212.75002.80002.64002.76002.7600918,200
May 28, 20212.65002.75002.65002.68002.6800634,400
May 27, 20212.56002.70002.52002.66002.66001,017,800
May 26, 20212.51002.60002.42002.56002.5600810,700
May 25, 20212.46002.54002.42002.48002.4800843,200
May 24, 20212.40002.50002.32002.41002.41001,068,700
May 21, 20212.37002.41002.29002.35002.3500737,100
May 20, 20212.35002.42002.27002.36002.3600894,000
May 19, 20212.17002.37002.17002.35002.3500744,000
May 18, 20212.22002.35502.17002.25002.2500652,400
May 17, 20212.02402.29002.01002.25002.25001,064,500
May 14, 20211.96002.11001.96002.09002.0900746,600
May 13, 20211.98002.07001.92001.94001.9400802,600
May 12, 20212.00002.08701.96001.98001.9800791,100
May 11, 20211.95002.08001.93002.04002.0400552,300
May 10, 20212.14002.14001.96001.98001.98001,245,800
May 07, 20212.16002.25002.14002.17002.1700638,200
May 06, 20212.27002.27002.07502.15002.1500771,600
May 05, 20212.20002.33002.15702.30002.3000749,200
May 04, 20212.30002.32002.12002.24002.2400958,200
May 03, 20212.39702.42002.31002.36002.3600655,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...