Quantcast

Outlook Therapeutics, Inc. Common Stock Historical Stock Prices

OTLK 
$0.6863
*  
0.0261
3.95%
Get OTLK Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading OTLK now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    OTLK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.661 0.69 0.6605 0.6863 83,603
01/22/2019 0.69 0.69 0.6605 0.6863 83,603
01/18/2019 0.71 0.7149 0.6602 0.6602 2,479
01/17/2019 0.68 0.69 0.66 0.66 37,778
01/16/2019 0.7 0.7 0.674 0.674 7,584
01/15/2019 0.67 0.73 0.635 0.665 30,266
01/14/2019 0.6744 0.729 0.6744 0.68 22,008
01/11/2019 0.67 0.73 0.67 0.6806 11,010
01/10/2019 0.7 0.7986 0.65 0.65 51,092
01/09/2019 0.6825 0.74 0.6825 0.7 31,285
01/08/2019 0.59 0.7 0.59 0.6996 101,820
01/07/2019 0.55 0.67 0.55 0.61 28,499
01/04/2019 0.5979 0.625 0.5241 0.61 61,760
01/03/2019 0.5472 0.623 0.526 0.5582 23,813
01/02/2019 0.51 0.601 0.51 0.55 22,222
12/31/2018 0.5 0.6032 0.5 0.5 156,363
12/28/2018 0.42 0.631 0.4018 0.5 110,467
12/27/2018 0.5 0.5799 0.4225 0.4225 19,344
12/26/2018 0.59 0.595 0.4759 0.5 46,984
12/24/2018 0.69 0.69 0.6 0.6 14,839
12/21/2018 0.69 0.7 0.6 0.7 70,758
12/20/2018 0.56 0.69 0.56 0.65 35,153
12/19/2018 0.56 0.61 0.55 0.61 28,370
12/18/2018 0.5599 0.6999 0.46 0.56 361,932
12/17/2018 0.5 0.6 0.401 0.49 87,673
12/14/2018 0.4005 0.52 0.4001 0.44 37,232
12/13/2018 0.599 0.6 0.375 0.49 144,612
12/12/2018 0.406 0.5702 0.2054 0.525 45,114
12/11/2018 0.65 0.6725 0.5096 0.58 14,989
12/10/2018 0.65 0.693 0.65 0.65 17,512
12/07/2018 0.61 0.675 0.61 0.6405 12,512
12/06/2018 0.63 0.63 0.6 0.61 15,842
12/04/2018 0.7 0.7077 0.6 0.69 44,601
12/03/2018 0.6638 0.6979 0.612 0.646 47,828
11/30/2018 0.65 0.7103 0.64 0.642 62,606
11/29/2018 0.7 0.7208 0.678 0.696 32,279
11/28/2018 0.738 0.738 0.652 0.677 38,488
11/27/2018 0.7 0.7245 0.68 0.68 9,391
11/26/2018 0.72 0.7245 0.57 0.7 167,141
11/23/2018 0.721 0.73 0.7 0.72 23,470
11/21/2018 0.71 0.725 0.7002 0.72 11,624
11/20/2018 0.73 0.735 0.7216 0.73 1,546
11/19/2018 0.7001 0.735 0.7001 0.7325 25,960
11/16/2018 0.7037 0.74 0.7001 0.72 46,084
11/15/2018 0.782 0.782 0.7001 0.7002 45,460
11/14/2018 0.821 0.821 0.572 0.73 136,154
11/13/2018 0.904 0.9049 0.8 0.8012 263,359
11/12/2018 0.9 0.9257 0.88 0.89 337,678
11/09/2018 0.9 0.9 0.8664 0.8859 27,449
11/08/2018 0.9409 0.9455 0.89 0.8973 43,385
11/07/2018 0.9784 0.9784 0.941 0.941 16,889
11/06/2018 0.98 0.98 0.9001 0.95 38,694
11/05/2018 0.9 1.1 0.9 0.98 46,352
11/02/2018 0.898 0.8999 0.892 0.8935 11,449
11/01/2018 0.9 0.9318 0.875 0.9 25,198
10/31/2018 0.9 1 0.9 0.9899 16,526
10/30/2018 0.8937 1 0.8937 0.9 20,100
10/29/2018 0.9 0.9 0.8878 0.892 4,817
10/26/2018 0.876 0.9 0.876 0.88 12,856
10/25/2018 0.9 0.9 0.88 0.9 11,946
10/24/2018 0.928 0.928 0.88 0.9 13,031
10/23/2018 0.9 0.9 0.88 0.88 1,156
10/22/2018 0.89 0.91 0.87 0.9 17,654
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio