Frankfurt - Delayed Quote EUR

Outlook Therapeutics, Inc. (41O.F)

Compare
2.0600
+0.0200
+(0.98%)
At close: January 10 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.0800 2.0800 2.0600 2.0600 2.0600 -
Jan 9, 2025 2.0400 2.0600 2.0400 2.0400 2.0400 -
Jan 8, 2025 2.1600 2.1800 2.1600 2.1800 2.1800 -
Jan 7, 2025 2.2800 2.4000 2.2800 2.2800 2.2800 915
Jan 6, 2025 2.0600 2.3600 2.0600 2.3600 2.3600 1,100
Jan 3, 2025 1.9400 1.9800 1.9400 1.9800 1.9800 -
Jan 2, 2025 1.7600 2.0200 1.7600 2.0200 2.0200 500
Dec 30, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Dec 27, 2024 1.5700 1.8700 1.5700 1.8700 1.8700 5,576
Dec 23, 2024 1.3900 1.3900 1.3800 1.3800 1.3800 -
Dec 20, 2024 1.3000 1.3100 1.2900 1.3100 1.3100 -
Dec 19, 2024 1.3100 1.3600 1.3100 1.3600 1.3600 -
Dec 18, 2024 1.3300 1.3400 1.3100 1.3100 1.3100 -
Dec 17, 2024 1.3200 1.3700 1.3200 1.3700 1.3700 -
Dec 16, 2024 1.3700 1.4100 1.3700 1.4100 1.4100 -
Dec 13, 2024 1.4300 1.4400 1.4300 1.4400 1.4400 -
Dec 12, 2024 1.4500 1.4900 1.4500 1.4900 1.4900 -
Dec 11, 2024 1.4900 1.5200 1.4900 1.5200 1.5200 -
Dec 10, 2024 1.5600 1.6800 1.5600 1.6800 1.6800 1,000
Dec 9, 2024 1.4000 1.4500 1.4000 1.4100 1.4100 13,335
Dec 6, 2024 1.3700 1.4500 1.3700 1.4500 1.4500 -
Dec 5, 2024 1.5200 1.6300 1.5200 1.5500 1.5500 301
Dec 4, 2024 1.5000 1.7300 1.5000 1.7300 1.7300 -
Dec 3, 2024 1.9500 1.9500 1.8500 1.8500 1.8500 200
Dec 2, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 -
Nov 29, 2024 1.5400 1.5600 1.5400 1.5600 1.5600 200
Nov 28, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Nov 27, 2024 4.5800 4.5800 0.8450 0.9500 0.9500 3,200
Nov 26, 2024 4.6200 4.6400 4.6200 4.6400 4.6400 -
Nov 25, 2024 4.7600 4.7600 4.5000 4.5000 4.5000 250
Nov 22, 2024 4.8200 4.8200 4.8200 4.8200 4.8200 -
Nov 21, 2024 4.9200 4.9400 4.9200 4.9400 4.9400 -
Nov 20, 2024 4.8600 4.9200 4.8600 4.8800 4.8800 -
Nov 19, 2024 4.8000 4.8200 4.7800 4.8200 4.8200 -
Nov 18, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Nov 15, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 -
Nov 14, 2024 5.5500 5.5500 5.5500 5.5500 5.5500 -
Nov 13, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Nov 12, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Nov 11, 2024 5.8500 5.8500 5.8500 5.8500 5.8500 -
Nov 8, 2024 6.1000 6.1500 6.1000 6.1500 6.1500 -
Nov 7, 2024 6.0000 6.0000 5.9500 6.0000 6.0000 -
Nov 6, 2024 5.9500 6.0000 5.9500 6.0000 6.0000 -
Nov 5, 2024 5.4000 5.4500 5.4000 5.4500 5.4500 400
Nov 4, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Nov 1, 2024 5.2000 5.3500 5.2000 5.3500 5.3500 25
Oct 31, 2024 5.2000 5.2500 5.2000 5.2500 5.2500 -
Oct 30, 2024 5.2000 5.2500 5.2000 5.2500 5.2500 -
Oct 29, 2024 5.2000 5.4000 5.2000 5.4000 5.4000 -
Oct 28, 2024 4.9600 5.1500 4.9600 5.1500 5.1500 -
Oct 25, 2024 4.8600 4.8600 4.8600 4.8600 4.8600 -
Oct 24, 2024 4.8000 4.8000 4.7600 4.7600 4.7600 -
Oct 23, 2024 5.0000 5.0500 5.0000 5.0500 5.0500 -
Oct 22, 2024 5.1500 5.2000 5.1500 5.2000 5.2000 -
Oct 21, 2024 4.8000 4.8200 4.7800 4.7800 4.7800 -
Oct 18, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 -
Oct 17, 2024 4.7000 4.7600 4.7000 4.7600 4.7600 -
Oct 16, 2024 4.6200 4.6400 4.6200 4.6400 4.6400 -
Oct 15, 2024 4.6000 4.6000 4.5800 4.5800 4.5800 -
Oct 14, 2024 4.6200 4.6400 4.6200 4.6200 4.6200 -
Oct 11, 2024 4.4400 4.4400 4.4400 4.4400 4.4400 -
Oct 10, 2024 4.4400 4.5000 4.4400 4.5000 4.5000 -
Oct 9, 2024 4.6800 4.7000 4.6800 4.7000 4.7000 -
Oct 8, 2024 4.5600 4.6000 4.5600 4.6000 4.6000 -
Oct 7, 2024 4.6800 4.7200 4.6000 4.6000 4.6000 25
Oct 4, 2024 4.6800 4.7600 4.6800 4.7600 4.7600 -
Oct 3, 2024 4.6800 4.6800 4.6600 4.6800 4.6800 -
Oct 2, 2024 4.6200 4.6600 4.6200 4.6600 4.6600 -
Oct 1, 2024 4.7000 4.8800 4.7000 4.8800 4.8800 500
Sep 30, 2024 4.8600 4.9200 4.8600 4.9200 4.9200 -
Sep 27, 2024 5.0000 5.0500 5.0000 5.0500 5.0500 -
Sep 26, 2024 4.8600 4.9200 4.8600 4.9200 4.9200 -
Sep 25, 2024 4.8600 4.9200 4.8600 4.9200 4.9200 -
Sep 24, 2024 4.9600 5.0500 4.9200 4.9600 4.9600 1
Sep 23, 2024 5.3000 5.3500 5.3000 5.3500 5.3500 -
Sep 20, 2024 5.2500 5.3000 5.2500 5.3000 5.3000 -
Sep 19, 2024 5.2500 5.3500 5.2500 5.3500 5.3500 -
Sep 18, 2024 5.3500 5.4500 5.3500 5.4500 5.4500 -
Sep 17, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Sep 16, 2024 5.7500 5.7500 5.7500 5.7500 5.7500 -
Sep 13, 2024 5.8500 5.9500 5.8500 5.9500 5.9500 -
Sep 12, 2024 6.2500 6.6000 6.2500 6.2500 6.2500 180
Sep 11, 2024 6.9000 6.9500 6.9000 6.9500 6.9500 -
Sep 10, 2024 7.1500 7.2000 7.1500 7.2000 7.2000 -
Sep 9, 2024 7.1000 7.1500 7.1000 7.1500 7.1500 -
Sep 6, 2024 6.9000 7.0000 6.9000 7.0000 7.0000 -
Sep 5, 2024 6.5000 6.5500 6.5000 6.5500 6.5500 -
Sep 4, 2024 6.0000 6.1000 6.0000 6.1000 6.1000 -
Sep 3, 2024 6.5500 6.5500 6.5000 6.5500 6.5500 -
Sep 2, 2024 6.5000 6.5000 6.5000 6.5000 6.5000 -
Aug 30, 2024 6.4500 6.5500 6.4500 6.5500 6.5500 -
Aug 29, 2024 6.6500 6.7500 6.6500 6.7500 6.7500 -
Aug 28, 2024 6.6000 6.6500 6.6000 6.6500 6.6500 -
Aug 27, 2024 6.7500 6.8000 6.7500 6.8000 6.8000 -
Aug 26, 2024 6.6000 6.7000 6.6000 6.7000 6.7000 -
Aug 23, 2024 6.3500 6.4500 6.3500 6.4500 6.4500 -
Aug 22, 2024 6.4000 6.4500 6.4000 6.4500 6.4500 -
Aug 21, 2024 6.3000 6.3000 6.2500 6.2500 6.2500 -
Aug 20, 2024 6.3500 6.4000 6.3500 6.4000 6.4000 -
Aug 19, 2024 6.8500 6.9000 6.8500 6.9000 6.9000 -
Aug 16, 2024 6.9000 6.9000 6.8500 6.8500 6.8500 -
Aug 15, 2024 6.5500 6.7000 6.5500 6.7000 6.7000 -
Aug 14, 2024 6.9500 6.9500 6.3000 6.3000 6.3000 -
Aug 13, 2024 6.7500 6.8000 6.7500 6.8000 6.8000 -
Aug 12, 2024 6.6000 6.8000 6.6000 6.8000 6.8000 500
Aug 9, 2024 6.7000 6.7000 6.7000 6.7000 6.7000 -
Aug 8, 2024 6.3000 6.4000 6.2500 6.4000 6.4000 -
Aug 7, 2024 6.6000 6.6500 6.6000 6.6500 6.6500 -
Aug 6, 2024 6.3500 6.4000 6.3500 6.4000 6.4000 -
Aug 5, 2024 6.5000 6.5000 6.4000 6.4000 6.4000 -
Aug 2, 2024 6.7000 6.7000 6.6500 6.6500 6.6500 -
Aug 1, 2024 7.0500 7.1000 7.0500 7.1000 7.1000 -
Jul 31, 2024 6.9000 7.0000 6.9000 7.0000 7.0000 -
Jul 30, 2024 7.3000 7.3000 7.3000 7.3000 7.3000 -
Jul 29, 2024 7.7500 7.7500 7.7000 7.7000 7.7000 -
Jul 26, 2024 7.5500 7.6500 7.5500 7.6500 7.6500 -
Jul 25, 2024 7.4500 7.4500 7.4000 7.4500 7.4500 -
Jul 24, 2024 7.7000 7.7000 7.7000 7.7000 7.7000 -
Jul 23, 2024 7.3500 7.4000 7.3500 7.4000 7.4000 -
Jul 22, 2024 7.2000 7.2500 7.2000 7.2500 7.2500 -
Jul 19, 2024 7.3000 7.3000 7.3000 7.3000 7.3000 -
Jul 18, 2024 8.0500 8.0500 8.0500 8.0500 8.0500 -
Jul 17, 2024 8.3000 8.3000 8.2500 8.2500 8.2500 -
Jul 16, 2024 7.6000 7.8500 7.6000 7.7000 7.7000 63
Jul 15, 2024 7.9500 8.0000 7.9500 8.0000 8.0000 -
Jul 12, 2024 7.6000 7.6500 7.6000 7.6500 7.6500 -
Jul 11, 2024 6.9000 6.9000 6.9000 6.9000 6.9000 -
Jul 10, 2024 7.2000 7.2000 7.1500 7.1500 7.1500 -
Jul 9, 2024 7.1500 7.2000 7.1500 7.2000 7.2000 -
Jul 8, 2024 6.6500 6.7000 6.6500 6.7000 6.7000 -
Jul 5, 2024 6.4500 6.4500 6.4500 6.4500 6.4500 -
Jul 4, 2024 6.5500 6.5500 6.5000 6.5000 6.5000 -
Jul 3, 2024 6.4500 6.6000 6.4500 6.6000 6.6000 -
Jul 2, 2024 6.7500 6.8000 6.7500 6.8000 6.8000 -
Jul 1, 2024 6.7500 6.7500 6.7500 6.7500 6.7500 -
Jun 28, 2024 6.9000 7.2500 6.9000 7.2500 7.2500 -
Jun 27, 2024 6.5500 6.5500 6.5500 6.5500 6.5500 -
Jun 26, 2024 6.6000 6.6500 6.6000 6.6500 6.6500 -
Jun 25, 2024 6.8000 6.8500 6.8000 6.8500 6.8500 -
Jun 24, 2024 7.0000 7.0500 7.0000 7.0500 7.0500 -
Jun 21, 2024 6.9500 7.0000 6.9500 7.0000 7.0000 -
Jun 20, 2024 6.5000 7.0000 6.5000 7.0000 7.0000 5
Jun 19, 2024 6.4500 6.5000 6.4500 6.5000 6.5000 -
Jun 18, 2024 6.9500 6.9500 6.9000 6.9500 6.9500 -
Jun 17, 2024 7.0500 7.0500 7.0500 7.0500 7.0500 -
Jun 14, 2024 7.0000 7.1000 7.0000 7.1000 7.1000 -
Jun 13, 2024 6.8500 6.9000 6.8500 6.9000 6.9000 -
Jun 12, 2024 7.0500 7.4000 7.0500 7.0500 7.0500 800
Jun 11, 2024 6.4500 6.4500 6.2000 6.2000 6.2000 -
Jun 10, 2024 6.2000 6.2500 6.2000 6.2500 6.2500 -
Jun 7, 2024 6.3500 6.3500 6.3000 6.3000 6.3000 -
Jun 6, 2024 6.5000 6.5500 6.5000 6.5500 6.5500 -
Jun 5, 2024 6.5000 6.5000 6.4000 6.4000 6.4000 -
Jun 4, 2024 6.3000 6.4000 6.3000 6.4000 6.4000 -
Jun 3, 2024 6.4000 6.4500 6.4000 6.4500 6.4500 -
May 31, 2024 6.5500 6.6500 6.5500 6.6500 6.6500 -
May 30, 2024 6.3000 6.3500 6.3000 6.3500 6.3500 -
May 29, 2024 7.1500 7.1500 7.1000 7.1000 7.1000 -
May 28, 2024 7.1500 7.2500 7.1500 7.2000 7.2000 -
May 27, 2024 7.1500 7.2000 7.1500 7.2000 7.2000 -
May 24, 2024 6.8500 6.8500 6.8500 6.8500 6.8500 -
May 23, 2024 7.3000 7.3000 7.3000 7.3000 7.3000 -
May 22, 2024 7.1000 7.1500 7.1000 7.1500 7.1500 -
May 21, 2024 7.2000 7.2500 7.2000 7.2500 7.2500 -
May 20, 2024 7.0500 7.1500 7.0500 7.1500 7.1500 -
May 17, 2024 6.6000 6.6500 6.6000 6.6500 6.6500 -
May 16, 2024 6.7000 6.7000 6.7000 6.7000 6.7000 -
May 15, 2024 6.7000 6.7500 6.7000 6.7500 6.7500 -
May 14, 2024 6.8500 6.9000 6.8500 6.9000 6.9000 -
May 13, 2024 6.9000 6.9500 6.9000 6.9500 6.9500 -
May 10, 2024 7.1000 7.1500 7.1000 7.1500 7.1500 -
May 9, 2024 7.3500 7.4000 7.3500 7.4000 7.4000 -
May 8, 2024 7.5000 7.6000 7.5000 7.6000 7.6000 -
May 7, 2024 7.7500 7.8500 7.6500 7.6500 7.6500 940
May 6, 2024 8.1000 8.1000 8.1000 8.1000 8.1000 -
May 3, 2024 7.8000 7.8500 7.8000 7.8500 7.8500 -
May 2, 2024 7.8000 7.8500 7.7500 7.8500 7.8500 -
Apr 30, 2024 8.3500 8.3500 8.3500 8.3500 8.3500 -
Apr 29, 2024 7.7500 7.9000 7.6500 7.6500 7.6500 940
Apr 26, 2024 7.5000 7.5000 7.4500 7.4500 7.4500 -
Apr 25, 2024 7.4900 7.4900 7.2200 7.2350 7.2350 1,200
Apr 24, 2024 7.5250 7.5250 7.4850 7.4850 7.4850 -
Apr 23, 2024 7.4550 7.4600 7.4250 7.4250 7.4250 -
Apr 22, 2024 7.5450 7.5450 7.5350 7.5350 7.5350 -
Apr 19, 2024 7.6050 7.6100 7.5850 7.5850 7.5850 -
Apr 18, 2024 7.9300 8.2750 7.9150 8.2300 8.2300 200
Apr 17, 2024 8.0700 8.0900 8.0450 8.0450 8.0450 -
Apr 16, 2024 7.9500 7.9650 7.9500 7.9650 7.9650 -
Apr 15, 2024 8.0350 8.0350 7.8150 7.8150 7.8150 -
Apr 12, 2024 8.3100 8.3250 8.2400 8.2400 8.2400 -
Apr 11, 2024 8.2100 8.2100 8.1750 8.1750 8.1750 -
Apr 10, 2024 8.3750 8.3750 8.3000 8.3000 8.3000 -
Apr 9, 2024 8.4500 8.5050 8.4400 8.5050 8.5050 -
Apr 8, 2024 8.3750 8.4800 8.3750 8.4800 8.4800 -
Apr 5, 2024 8.6350 8.6350 8.6150 8.6150 8.6150 -
Apr 4, 2024 8.2400 8.3800 8.2400 8.3800 8.3800 -
Apr 3, 2024 8.8200 8.9300 8.8200 8.9300 8.9300 -
Apr 2, 2024 9.5150 9.5200 9.4950 9.4950 9.4950 -
Mar 28, 2024 8.5500 9.4750 8.5500 9.4750 9.4750 -
Mar 27, 2024 7.7500 8.3850 7.7500 8.3850 8.3850 -
Mar 26, 2024 7.4100 7.7200 7.3700 7.7200 7.7200 1
Mar 25, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Mar 22, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Mar 21, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Mar 20, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Mar 19, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Mar 18, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Mar 15, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Mar 14, 2024 1:20 Stock Splits
Mar 14, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Mar 13, 2024 6.0400 6.0400 5.8000 5.8000 5.8000 -
Mar 12, 2024 7.1200 7.1200 6.4400 6.4400 6.4400 -
Mar 11, 2024 6.8400 7.0000 6.8400 6.8800 6.8800 -
Mar 8, 2024 7.1200 7.1200 7.0800 7.0800 7.0800 -
Mar 7, 2024 7.1200 7.1200 7.1200 7.1200 7.1200 -
Mar 6, 2024 6.9200 7.0800 6.9200 7.0800 7.0800 -
Mar 5, 2024 7.4000 7.4000 7.1600 7.2400 7.2400 -
Mar 4, 2024 7.0800 7.1600 7.0800 7.1600 7.1600 -
Mar 1, 2024 7.6800 7.6800 7.6000 7.6000 7.6000 -
Feb 29, 2024 7.6800 7.6800 7.6000 7.6000 7.6000 -
Feb 28, 2024 7.7600 7.7600 7.6000 7.6000 7.6000 -
Feb 27, 2024 7.8400 8.7200 7.8400 8.7200 8.7200 200
Feb 26, 2024 8.0000 8.0000 7.7200 7.7200 7.7200 -
Feb 23, 2024 7.5200 7.7200 7.5200 7.7200 7.7200 -
Feb 22, 2024 7.3200 8.0000 7.3200 8.0000 8.0000 -
Feb 21, 2024 7.6000 7.6000 7.6000 7.6000 7.6000 -
Feb 20, 2024 8.1200 8.2400 8.1200 8.2400 8.2400 -
Feb 19, 2024 8.1200 8.1200 7.8800 7.8800 7.8800 -
Feb 16, 2024 8.5600 8.5600 8.2000 8.2000 8.2000 -
Feb 15, 2024 7.5200 7.9200 7.5200 7.9200 7.9200 -
Feb 14, 2024 7.0800 7.3600 7.0800 7.3600 7.3600 -
Feb 13, 2024 7.7200 7.7200 7.4800 7.4800 7.4800 -
Feb 12, 2024 8.0800 8.0800 7.2800 7.6000 7.6000 25
Feb 9, 2024 7.8800 7.9200 7.8800 7.9200 7.9200 -
Feb 8, 2024 7.4000 7.4400 7.4000 7.4400 7.4400 -
Feb 7, 2024 6.7600 7.0800 6.4800 6.4800 6.4800 -
Feb 6, 2024 6.2800 6.5200 6.2800 6.5200 6.5200 -
Feb 5, 2024 6.4000 6.4000 6.2400 6.2400 6.2400 -
Feb 2, 2024 6.6400 6.6400 6.6000 6.6000 6.6000 900
Feb 1, 2024 6.9600 6.9600 6.8800 6.8800 6.8800 -
Jan 31, 2024 7.2800 7.3600 7.2800 7.3600 7.3600 -
Jan 30, 2024 8.0000 8.2000 8.0000 8.2000 8.2000 175
Jan 29, 2024 7.5600 7.5600 7.5600 7.5600 7.5600 -
Jan 26, 2024 7.6000 7.6000 7.6000 7.6000 7.6000 -
Jan 25, 2024 7.0000 7.0000 7.0000 7.0000 7.0000 -
Jan 24, 2024 5.8800 5.8800 5.8800 5.8800 5.8800 -
Jan 23, 2024 5.8800 5.8800 5.8800 5.8800 5.8800 -
Jan 22, 2024 6.0800 6.0800 6.0800 6.0800 6.0800 -
Jan 19, 2024 6.2000 6.2000 6.2000 6.2000 6.2000 -
Jan 18, 2024 6.4800 6.4800 6.4800 6.4800 6.4800 -
Jan 17, 2024 6.6800 6.6800 6.6800 6.6800 6.6800 -
Jan 16, 2024 6.2000 6.2000 6.2000 6.2000 6.2000 -
Jan 15, 2024 6.5600 6.5600 6.5600 6.5600 6.5600 -
Jan 12, 2024 6.5600 6.5600 6.5600 6.5600 6.5600 -
Jan 11, 2024 6.5600 6.5600 6.5600 6.5600 6.5600 -
Jan 10, 2024 6.4400 6.4400 6.4400 6.4400 6.4400 -

Related Tickers

SG7.MU Sage Therapeutics Inc
5.73
0.00%
 
6C1.SG CytomX Therapeutics Inc
0.8410
-9.52%
 
4A3.F Immatics N.V.
6.84
+1.71%
 
05Y.F Vivoryon Therapeutics N.V.
2.0200
+1.51%
 
BVNKF Bavarian Nordic A/S
26.25
0.00%
 
VVY.AS Vivoryon Therapeutics N.V.
1.9900
-1.49%
 
POLB.L Poolbeg Pharma PLC
5.15
-8.04%
 
PHARM.AS Pharming Group N.V.
0.9105
-2.10%