OTLK - Outlook Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20191.31001.43001.31001.40001.4000167,700
Oct 14, 20191.36001.40001.31001.31001.310077,800
Oct 11, 20191.27001.35001.22501.33001.330089,000
Oct 10, 20191.32001.36001.21001.24001.2400197,400
Oct 09, 20191.36001.39101.30001.30001.3000188,200
Oct 08, 20191.37001.41101.35901.38001.380058,200
Oct 07, 20191.38001.40001.35001.37001.3700183,500
Oct 04, 20191.40001.46001.39001.44001.4400135,000
Oct 03, 20191.40001.45001.36001.40001.4000124,000
Oct 02, 20191.46001.49001.35001.46001.4600179,600
Oct 01, 20191.49001.55001.47001.49001.490096,800
Sep 30, 20191.43001.50001.42001.49001.4900126,200
Sep 27, 20191.48001.48001.41001.42001.4200199,100
Sep 26, 20191.58001.61001.43001.47001.4700361,500
Sep 25, 20191.61001.68001.56001.58001.5800164,500
Sep 24, 20191.72001.73001.60001.63001.6300292,000
Sep 23, 20191.69001.76001.68001.68001.6800112,100
Sep 20, 20191.66001.71401.65001.69501.6950121,700
Sep 19, 20191.63001.72001.60001.65001.6500196,300
Sep 18, 20191.74001.75901.61001.61001.6100239,500
Sep 17, 20191.71001.79901.67001.71401.7140454,700
Sep 16, 20191.86001.88001.70001.73001.7300378,100
Sep 13, 20191.73001.82001.70001.76001.7600332,400
Sep 12, 20191.81001.95001.67001.75001.7500697,000
Sep 11, 20191.73001.87001.65001.77001.77001,652,500
Sep 10, 20191.49001.57001.46601.51801.5180265,400
Sep 09, 20191.55001.59001.45001.48001.4800248,200
Sep 06, 20191.38001.50001.35001.50001.5000230,100
Sep 05, 20191.49001.52001.39001.40001.4000201,400
Sep 04, 20191.54001.57001.45001.48001.4800244,600
Sep 03, 20191.64001.65001.46001.54001.5400265,500
Aug 30, 20191.69001.71001.50001.53001.5300364,300
Aug 29, 20191.63001.78001.60001.68001.6800688,400
Aug 28, 20191.31001.85001.26001.60001.60001,379,600
Aug 27, 20191.41001.48001.32001.32001.3200389,000
Aug 26, 20191.62001.68101.36001.42001.4200878,700
Aug 23, 20191.68001.68001.58101.62001.6200236,400
Aug 22, 20191.85001.88101.55001.67001.6700433,700
Aug 21, 20191.93001.95001.78001.83001.8300339,900
Aug 20, 20192.00002.03001.85101.90001.9000519,900
Aug 19, 20191.99002.06001.95001.95001.9500160,900
Aug 16, 20192.04002.08601.95002.00002.0000292,200
Aug 15, 20192.03002.14002.02002.05002.0500153,700
Aug 14, 20192.07002.18902.06002.11002.1100137,700
Aug 13, 20192.11002.25002.07002.14002.1400346,600
Aug 12, 20192.12002.20002.08002.12002.1200112,400
Aug 09, 20192.18002.19002.06002.11002.1100108,600
Aug 08, 20192.19002.23302.13002.19002.1900110,500
Aug 07, 20192.07002.30002.02002.22002.2200185,600
Aug 06, 20192.14002.23102.05002.12002.1200263,500
Aug 05, 20192.10002.22002.08002.15002.1500224,700
Aug 02, 20192.14002.20002.10002.16002.1600132,300
Aug 01, 20192.34002.34002.07002.14002.1400510,900
Jul 31, 20192.38002.38002.28002.33002.3300266,300
Jul 30, 20192.30002.37002.30002.34002.3400170,200
Jul 29, 20192.35002.40002.28002.31002.3100182,100
Jul 26, 20192.31002.38602.27002.35002.3500313,600
Jul 25, 20192.40002.41202.25002.32002.3200364,800
Jul 24, 20192.30002.45002.30002.40002.4000461,500
Jul 23, 20192.46002.46202.33002.36002.3600450,000
Jul 22, 20192.39002.58002.39002.46002.4600727,900
Jul 19, 20192.35002.52002.28002.45002.45002,241,800
Jul 18, 20192.22002.89002.07002.63002.630028,310,800
Jul 17, 20192.02002.06001.91001.95001.9500280,800
Jul 16, 20192.09002.09002.00002.02002.0200150,800
Jul 15, 20192.11002.14001.99002.01002.0100198,100
Jul 12, 20192.15002.17002.10002.11002.1100162,300
Jul 11, 20192.15002.17802.10002.13002.1300199,200
Jul 10, 20192.15002.23002.11002.15002.1500162,100
Jul 09, 20192.32002.32602.12002.15002.1500256,300
Jul 08, 20192.24002.36002.23002.30002.3000375,100
Jul 05, 20192.27002.34902.20002.29002.2900464,600
Jul 03, 20192.13002.32002.11002.27002.2700708,700
Jul 02, 20192.08002.17502.05202.12002.1200310,700
Jul 01, 20192.08002.15002.04002.09002.0900241,100
Jun 28, 20192.03002.18002.03002.08002.0800525,100
Jun 27, 20192.00002.04001.97002.04002.0400267,000
Jun 26, 20192.05002.07001.97002.02002.0200262,100
Jun 25, 20192.10002.10002.00002.05002.0500287,100
Jun 24, 20192.05002.13602.03002.07002.0700277,000
Jun 21, 20191.98002.11501.98002.06002.0600457,900
Jun 20, 20192.02002.02001.93002.00002.0000493,100
Jun 19, 20192.07002.16001.97002.04002.0400630,700
Jun 18, 20192.17002.26002.01002.07002.0700740,300
Jun 17, 20192.10002.32002.10002.16002.1600903,700
Jun 14, 20191.90002.49001.89002.32002.32004,331,200
Jun 13, 20191.86001.95001.83001.92001.9200366,200
Jun 12, 20191.92001.94001.81501.86001.8600537,500
Jun 11, 20192.01002.03001.90001.92001.9200608,900
Jun 10, 20191.93002.13001.93002.02002.02001,054,700
Jun 07, 20192.10002.13001.76001.90001.90001,809,800
Jun 06, 20192.12002.28002.11002.16002.1600778,800
Jun 05, 20192.36002.40002.06602.09002.09001,908,400
Jun 04, 20192.38002.52002.34002.40002.40001,867,100
Jun 03, 20192.93002.95002.53002.58002.58006,289,900
May 31, 20192.57002.60002.16002.40002.40002,150,700
May 30, 20192.55002.80002.50002.63002.63002,972,500
May 29, 20192.71002.87502.50002.55002.55003,231,600
May 28, 20192.55003.20002.40002.86002.860010,994,100
May 24, 20192.39002.89002.23002.79002.790025,778,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...