Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Outlook Therapeutics, Inc. (OTLK)

Compare
1.4500
+0.0800
+(5.84%)
At close: April 17 at 4:00:01 PM EDT
1.4309
-0.02
(-1.32%)
After hours: April 17 at 7:48:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.37001.49001.36001.45001.4500305,400
Apr 16, 20251.36001.41001.32001.37001.3700267,000
Apr 15, 20251.41001.46401.30001.39001.3900259,500
Apr 14, 20251.38001.46001.32001.39001.3900360,200
Apr 11, 20251.27001.39001.20001.38001.3800493,200
Apr 10, 20251.21001.27001.16001.24001.2400250,600
Apr 9, 20251.16001.26001.10001.20001.2000628,300
Apr 8, 20251.30001.31001.12001.16001.1600818,700
Apr 7, 20251.14001.19001.06001.14001.1400452,000
Apr 4, 20251.19001.21001.11001.20001.2000372,600
Apr 3, 20251.19001.26001.18001.21001.2100247,800
Apr 2, 20251.20001.31001.18601.25001.2500262,000
Apr 1, 20251.21001.26001.14501.22001.2200332,800
Mar 31, 20251.29001.29001.19001.22001.2200488,800
Mar 28, 20251.42001.42001.31001.32001.3200284,800
Mar 27, 20251.31001.41001.25001.40001.4000268,800
Mar 26, 20251.37001.40001.26001.29001.2900420,900
Mar 25, 20251.48001.49201.35001.40001.4000490,800
Mar 24, 20251.51001.55001.24001.49501.49501,268,900
Mar 21, 20251.47001.53001.47001.51001.5100683,200
Mar 20, 20251.47001.54001.47001.48001.4800173,500
Mar 19, 20251.49001.52001.46001.47001.4700296,800
Mar 18, 20251.53001.53001.43001.49001.4900302,400
Mar 17, 20251.57001.57001.51001.54001.5400288,900
Mar 14, 20251.50001.57001.50001.57001.5700351,000
Mar 13, 20251.51001.54001.46001.48001.4800189,300
Mar 12, 20251.45001.56001.42001.54001.5400260,400
Mar 11, 20251.41001.51001.38001.50001.5000256,900
Mar 10, 20251.48001.50001.39501.41001.4100237,900
Mar 7, 20251.51001.52001.46001.49001.4900225,800
Mar 6, 20251.48001.53001.47501.51001.5100263,200
Mar 5, 20251.50001.55901.47001.50001.5000433,400
Mar 4, 20251.42001.51501.36001.47001.4700272,300
Mar 3, 20251.56001.57001.41501.42001.4200702,100
Feb 28, 20251.39001.59001.32001.50001.50001,317,100
Feb 27, 20251.49001.50001.36001.38001.3800469,500
Feb 26, 20251.49001.54001.44001.50001.5000396,300
Feb 25, 20251.54001.54001.44101.48001.4800412,100
Feb 24, 20251.56001.56701.48001.52001.5200501,800
Feb 21, 20251.66001.68001.53001.56001.5600753,800
Feb 20, 20251.70001.70001.60001.64001.6400435,700
Feb 19, 20251.70001.71001.62001.69501.6950381,600
Feb 18, 20251.85001.88001.58001.71001.7100697,300
Feb 14, 20251.88001.99001.83001.87001.8700735,900
Feb 13, 20251.74001.85001.68001.84001.8400406,000
Feb 12, 20251.65001.76001.61001.74001.7400589,100
Feb 11, 20251.63001.69001.59001.67001.6700422,700
Feb 10, 20251.73001.73001.61001.69001.6900661,900
Feb 7, 20251.74001.78001.66001.71001.7100430,000
Feb 6, 20251.72001.79001.67001.73001.7300674,000
Feb 5, 20251.89001.89001.65001.76001.7600803,100
Feb 4, 20251.88001.92001.82001.82501.8250594,000
Feb 3, 20251.97001.99001.79001.85001.85001,401,700
Jan 31, 20252.03002.26001.99002.06002.06001,200,500
Jan 30, 20252.02002.03001.97002.02002.0200468,900
Jan 29, 20251.96002.01501.93001.99001.9900466,600
Jan 28, 20251.93001.95001.82001.95001.9500501,200
Jan 27, 20251.95002.00001.80001.88001.8800825,600
Jan 24, 20252.04002.06001.92001.99001.9900563,100
Jan 23, 20252.17002.17001.95002.04002.0400665,600
Jan 22, 20252.30002.36502.00002.09002.09001,309,700
Jan 21, 20252.24002.31002.14002.29502.29501,070,900
Jan 17, 20252.19002.23002.01002.23002.23001,069,900
Jan 16, 20252.13002.24002.05902.19002.19002,355,600
Jan 15, 20252.20002.31002.08002.30002.3000559,600
Jan 14, 20252.29002.30002.11002.16002.1600383,600
Jan 13, 20252.32002.32502.07702.29002.2900572,700
Jan 10, 20252.20002.37002.14002.37002.3700743,100
Jan 8, 20252.30002.30002.05002.18002.1800692,300
Jan 7, 20252.42002.57002.25102.30002.30001,029,000
Jan 6, 20252.28002.59502.21002.37002.37001,790,300
Jan 3, 20252.07002.33001.98002.24002.24001,479,500
Jan 2, 20251.90002.20001.90002.06002.06001,886,900
Dec 31, 20241.88001.99001.80501.89001.8900850,700
Dec 30, 20241.97002.02001.76101.86001.86001,793,700
Dec 27, 20241.81002.18001.67002.01002.01004,281,900
Dec 26, 20241.47001.71001.45001.70001.70001,087,800
Dec 24, 20241.42001.53001.36101.47001.4700516,600
Dec 23, 20241.45001.47401.26001.42001.4200799,600
Dec 20, 20241.38001.47001.33601.44001.4400723,100
Dec 19, 20241.40001.50001.35001.39001.3900840,900
Dec 18, 20241.40001.59001.36001.40001.40001,230,600
Dec 17, 20241.40001.46001.35001.44001.4400864,100
Dec 16, 20241.48001.49901.41001.43001.4300693,500
Dec 13, 20241.53001.53001.43001.48001.4800793,900
Dec 12, 20241.58001.65001.52101.54001.5400683,900
Dec 11, 20241.60001.61901.50001.57001.5700787,900
Dec 10, 20241.74001.85001.59501.61001.6100862,000
Dec 9, 20241.53001.88001.53001.70001.70002,070,000
Dec 6, 20241.56001.58001.47001.52001.5200977,100
Dec 5, 20241.68001.68001.45001.47001.47001,812,600
Dec 4, 20241.85001.85001.59001.66001.66002,413,500
Dec 3, 20241.98002.05001.80001.80501.80501,827,800
Dec 2, 20242.07002.42001.98002.03002.03005,495,600
Nov 29, 20241.70002.09001.69002.05002.05007,846,500
Nov 27, 20240.98102.21000.87001.70001.700062,276,300
Nov 26, 20244.94005.15004.84004.89004.8900434,100
Nov 25, 20245.09005.18004.92004.93004.9300570,100
Nov 22, 20245.14005.24004.99005.03005.0300330,700
Nov 21, 20245.22005.29005.06005.13005.1300215,400
Nov 20, 20245.20005.44005.17005.28005.2800145,200
Nov 19, 20245.13005.28505.03005.23005.2300174,700
Nov 18, 20245.42005.45005.14005.15505.1550128,200
Nov 15, 20245.53005.53005.22005.41005.4100285,200
Nov 14, 20246.02006.05505.46005.51005.5100308,800
Nov 13, 20246.28006.34005.91005.96005.9600298,700
Nov 12, 20246.47006.61006.15006.27006.2700266,700
Nov 11, 20246.33006.57006.21006.47006.4700217,400
Nov 8, 20246.74006.77206.17006.32006.3200368,700
Nov 7, 20246.60006.98006.60006.67006.6700489,600
Nov 6, 20246.64006.70006.33006.51006.5100240,000
Nov 5, 20246.03006.36006.00006.35006.3500174,700
Nov 4, 20246.07006.24305.95006.06006.0600196,600
Nov 1, 20245.82006.09005.82006.05006.0500317,900
Oct 31, 20245.82005.85005.68005.76005.7600145,900
Oct 30, 20245.71005.86005.66005.77005.770097,100
Oct 29, 20245.80005.94005.68005.74005.7400170,900
Oct 28, 20245.55005.84005.51005.76005.7600286,200
Oct 25, 20245.38005.59005.30005.44005.4400244,000
Oct 24, 20245.33005.40005.15005.35005.3500178,500
Oct 23, 20245.52005.58004.92005.27005.2700545,000
Oct 22, 20245.68005.78005.49005.54005.5400279,100
Oct 21, 20245.42005.75005.38005.69005.6900505,300
Oct 18, 20245.17005.34004.96005.31005.3100960,800
Oct 17, 20245.19005.25005.07005.14005.1400116,700
Oct 16, 20245.17005.27005.10005.19005.1900265,000
Oct 15, 20245.06005.27004.95005.12005.1200177,700
Oct 14, 20245.13005.27005.03005.09005.0900204,900
Oct 11, 20244.94005.24004.93505.15005.1500264,900
Oct 10, 20244.95004.96004.61004.94004.9400264,700
Oct 9, 20245.25005.30004.90204.95004.9500206,000
Oct 8, 20245.11005.33005.07005.22005.2200140,100
Oct 7, 20245.22005.33005.01005.11005.1100175,800
Oct 4, 20245.27005.42005.20005.23005.2300254,900
Oct 3, 20245.22005.45005.10005.25005.2500194,300
Oct 2, 20245.21005.34505.15005.25005.2500179,100
Oct 1, 20245.47005.47005.22005.22005.2200268,500
Sep 30, 20245.59005.73005.33005.34005.3400155,600
Sep 27, 20245.73005.87005.56005.56005.5600103,200
Sep 26, 20245.59005.75005.50005.68005.6800138,400
Sep 25, 20245.56005.79005.46005.52005.5200287,900
Sep 24, 20245.60005.67005.22005.58005.5800371,500
Sep 23, 20246.05006.10005.57005.58005.5800306,400
Sep 20, 20246.00006.15005.87006.00006.00001,004,100
Sep 19, 20246.07006.16005.83006.00006.0000265,900
Sep 18, 20246.13006.59005.92005.93005.9300317,400
Sep 17, 20246.10006.56005.97006.04006.0400326,300
Sep 16, 20246.57006.66905.88105.93005.9300373,400
Sep 13, 20246.58006.79806.35006.47006.4700380,900
Sep 12, 20247.03007.26006.45006.49006.4900449,900
Sep 11, 20247.77007.85006.94007.03007.0300496,900
Sep 10, 20248.04008.24007.66007.79007.7900255,900
Sep 9, 20247.96008.32007.94508.01008.0100185,000
Sep 6, 20247.82008.05007.63007.95007.9500151,000
Sep 5, 20247.35007.89007.20007.82007.8200152,500
Sep 4, 20246.81007.49006.80007.35507.3550333,200
Sep 3, 20247.28007.45006.61106.74006.7400343,400
Aug 30, 20247.34007.52507.22807.35007.350099,000
Aug 29, 20247.50007.63007.30007.30007.300078,200
Aug 28, 20247.40007.66007.39007.53007.5300104,100
Aug 27, 20247.53007.66407.44507.47007.470065,200
Aug 26, 20247.50007.83007.50007.68007.6800120,700
Aug 23, 20247.19007.89007.15007.53007.5300179,100
Aug 22, 20247.30007.55007.16007.17007.170094,700
Aug 21, 20247.15007.27007.06007.27007.270098,700
Aug 20, 20247.19007.39007.05007.10007.1000240,900
Aug 19, 20247.64007.70007.16007.16007.1600241,700
Aug 16, 20247.57008.09007.49007.71007.7100197,700
Aug 15, 20247.45007.78007.45007.68007.680058,700
Aug 14, 20247.97008.03007.23507.34007.3400137,300
Aug 13, 20247.54007.81007.45007.75007.7500123,700
Aug 12, 20247.34007.76507.34007.51007.5100139,500
Aug 9, 20247.44007.55007.29007.34007.3400101,900
Aug 8, 20247.11007.42006.94307.42007.4200163,000
Aug 7, 20247.39007.39006.90207.01007.0100255,000
Aug 6, 20247.04007.33006.96007.27007.2700164,300
Aug 5, 20246.99007.21506.90007.05007.0500162,400
Aug 2, 20247.37007.44006.97507.33007.3300240,400
Aug 1, 20247.75007.75007.20007.40007.4000173,000
Jul 31, 20247.61007.87007.51007.75007.7500130,700
Jul 30, 20248.00008.05507.56007.61007.6100128,800
Jul 29, 20248.43008.52007.93008.00008.0000232,500
Jul 26, 20248.53008.70008.34008.56008.5600303,600
Jul 25, 20248.30008.65008.19008.34008.3400249,800
Jul 24, 20248.45008.53808.09008.16008.160081,500
Jul 23, 20248.11008.68008.09008.52008.5200181,700
Jul 22, 20247.93008.20007.79008.13008.130098,500
Jul 19, 20248.05008.12207.90007.96007.9600120,200
Jul 18, 20248.95009.09908.02008.11008.1100340,400
Jul 17, 20249.18009.25008.83008.95008.9500201,600
Jul 16, 20248.57009.25008.57009.22009.2200262,800
Jul 15, 20248.73008.89008.43008.45008.4500188,700
Jul 12, 20248.38008.82008.25008.78008.7800203,100
Jul 11, 20247.76008.44007.76008.38008.3800463,600
Jul 10, 20247.82007.98007.46007.61007.6100238,300
Jul 9, 20247.83008.00007.68007.90007.9000222,600
Jul 8, 20247.37007.90007.23007.86007.8600251,800
Jul 5, 20247.00007.37506.93007.32007.3200170,600
Jul 3, 20247.12007.26006.98007.08007.080085,300
Jul 2, 20247.41007.46507.08007.09007.090099,800
Jul 1, 20247.37007.54707.28007.41007.4100106,100
Jun 28, 20247.50007.50006.86007.38007.3800777,200
Jun 27, 20247.15007.52007.10007.51007.5100178,300
Jun 26, 20247.17007.20006.98507.15007.1500149,800
Jun 25, 20247.47007.50507.16007.20007.2000219,900
Jun 24, 20247.63007.95007.42407.43007.4300234,200
Jun 21, 20247.72007.72007.37007.63007.6300821,600
Jun 20, 20247.25007.67007.23007.59007.5900172,800
Jun 18, 20247.58007.84007.05407.07007.0700160,100
Jun 17, 20247.58007.90007.51007.56007.5600103,600
Jun 14, 20247.67007.96007.57007.67007.6700113,200
Jun 13, 20247.55007.75007.52807.66007.660096,200
Jun 12, 20247.85008.00007.43507.55007.5500186,000
Jun 11, 20247.07007.65007.07007.63007.6300196,800
Jun 10, 20246.69007.24006.65807.07007.0700265,200
Jun 7, 20246.93007.03806.65006.79006.7900176,900
Jun 6, 20247.20007.37007.00007.04007.0400172,400
Jun 5, 20247.24007.49007.07007.20007.2000133,800
Jun 4, 20247.05007.30006.79007.19007.1900265,800
Jun 3, 20247.07007.19806.90007.00007.0000227,800
May 31, 20247.26007.35006.89007.07007.0700166,600
May 30, 20247.18007.28006.99007.22007.2200233,400
May 29, 20247.80007.80007.10507.13007.1300256,800
May 28, 20247.62007.95007.05007.93507.9350661,500
May 24, 20247.59007.95007.38007.90007.9000228,500
May 23, 20248.00008.18007.34007.53007.5300247,800
May 22, 20247.83008.30007.83008.00008.0000319,900
May 21, 20247.95008.04007.62007.87007.8700192,100
May 20, 20247.71008.05007.68007.95007.9500236,500
May 17, 20247.34007.92007.18007.78007.7800188,000
May 16, 20247.14007.36006.79807.33007.3300399,600
May 15, 20247.46007.57007.34507.43007.4300313,500
May 14, 20247.62007.82007.29007.40007.4000225,500
May 13, 20247.57008.13007.50007.54007.5400400,800
May 10, 20247.75007.82507.52507.58007.5800392,500
May 9, 20248.18008.18007.60207.73007.7300223,900
May 8, 20248.20008.26007.81008.00008.0000455,100
May 7, 20248.61008.76008.17008.21008.2100200,300
May 6, 20248.91008.91008.45008.50008.5000241,300
May 3, 20248.57008.88008.51508.60008.6000101,300
May 2, 20248.60008.60508.27008.50008.5000202,800
May 1, 20248.93009.12308.49008.50008.5000193,900
Apr 30, 20249.10009.29008.81108.92008.9200207,800
Apr 29, 20248.35009.19008.35009.10009.1000177,400
Apr 26, 20248.22008.50008.13508.43008.4300120,900
Apr 25, 20248.14008.37007.85008.19008.1900150,600
Apr 24, 20248.29008.66008.00008.20008.2000339,900
Apr 23, 20248.21008.44008.15008.20008.2000151,700
Apr 22, 20248.27008.36507.80008.09008.0900210,700
Apr 19, 20248.28008.63008.00008.17008.1700270,700
Apr 18, 20248.79008.83508.12108.29008.2900234,500

Related Tickers

APLT Applied Therapeutics, Inc.
0.3330
+9.61%
 
EPIX ESSA Pharma Inc.
1.7900
+1.13%
 
ALXO ALX Oncology Holdings Inc.
0.5500
-1.79%
 
MIST Milestone Pharmaceuticals Inc.
0.8889
+8.80%
 
UNCY Unicycive Therapeutics, Inc.
0.6003
+0.38%
 
ABEO Abeona Therapeutics Inc.
4.8400
-0.21%
 
ATNM Actinium Pharmaceuticals, Inc.
1.2100
-3.20%
 
QNRX Quoin Pharmaceuticals, Ltd.
5.48
-7.46%
 
JUNS Jupiter Neurosciences, Inc.
0.6200
-12.27%
 
ANNX Annexon, Inc.
1.4600
+2.10%