Quantcast

Outlook Therapeutics, Inc. Series A Warrant Expiring 02/18/2022 Historical Stock Prices

OTLKW 
$0.21
*  
0.0116
5.23%
Get OTLKW Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading OTLKW now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    OTLKW After Hours
 
 
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 0.19 0.248 0.19 0.21 15,391
01/22/2019 0.18 0.2236 0.16 0.2216 92,851
01/18/2019 0.16 0.165 0.14 0.1635 15,611
01/17/2019 0.168 0.1788 0.14 0.1558 20,516
01/16/2019 0.1818 0.1818 0.14 0.16 18,553
01/15/2019 0.1785 0.18 0.15 0.165 32,097
01/14/2019 0.1708 0.187 0.1415 0.1692 34,849
01/11/2019 0.1835 0.1835 0.152 0.1596 5,375
01/10/2019 0.175 0.1835 0.175 0.1808 6,907
01/09/2019 0.152 0.1835 0.152 0.18 29,296
01/08/2019 0.18 0.18 0.1191 0.18 20,178
01/07/2019 0.18 0.18 0.15 0.18 13,432
01/04/2019 0.1035 0.1803 0.0735 0.17 23,792
01/03/2019 0.1285 0.177 0.1285 0.177 1,001
01/02/2019 0.1806 0.21 0.1693 0.1835 26,767
12/31/2018 0.1542 0.172 0.12 0.172 3,963
12/28/2018 0.172 0.172 0.1469 0.1469 1,113
12/27/2018 0.14 0.14 0.14 0.14 770
12/26/2018 0.1632 0.1632 0.1589 0.1589 307
12/24/2018 0.2004 0.24 0.14 0.142 7,759
12/21/2018 0.11 0.1874 0.11 0.1874 12,700
12/20/2018 0.085 0.1 0.085 0.1 5,228
12/19/2018 0.0949 0.0949 0.0808 0.09 3,200
12/18/2018 0.0766 0.0766 0.0766 0.0766 00
12/17/2018 0.073 0.1129 0.073 0.0766 7,529
12/14/2018 0.1242 0.1242 0.1242 0.1242 502
12/13/2018 0.0959 0.1056 0.0959 0.1056 4,226
12/12/2018 0.0856 0.1083 0.0856 0.1083 3,932
12/11/2018 0.1128 0.1222 0.1128 0.1222 1,835
12/10/2018 0.094 0.1183 0.094 0.094 19,036
12/07/2018 0.13 0.13 0.091 0.091 19,188
12/06/2018 0.1585 0.1585 0.1585 0.1585 635
12/04/2018 0.1638 0.1855 0.142 0.1638 00
12/03/2018 0.151 0.151 0.151 0.151 2,535
11/30/2018 0.1658 0.1658 0.14 0.14 18,898
11/29/2018 0.14 0.1592 0.14 0.141 15,259
11/28/2018 0.1622 0.18 0.1622 0.17 18,075
11/27/2018 0.2 0.2351 0.161 0.161 9,065
11/26/2018 0.2 0.2221 0.19 0.1958 20,487
11/23/2018 0.19 0.1904 0.19 0.1904 1,770
11/21/2018 0.22 0.22 0.19 0.192 5,689
11/20/2018 0.1519 0.22 0.151 0.2192 8,945
11/19/2018 0.24 0.24 0.1515 0.1931 28,601
11/16/2018 0.15 0.24 0.15 0.2004 15,802
11/15/2018 0.1547 0.1547 0.151 0.151 1,000
11/14/2018 0.2 0.2009 0.15 0.15 46,318
11/13/2018 0.15 0.1882 0.15 0.1882 13,450
11/12/2018 0.16 0.2851 0.1379 0.2192 66,634
11/09/2018 0.09 0.1773 0.09 0.1493 39,249
11/08/2018 0.1035 0.1144 0.082 0.1033 45,170
11/07/2018 0.05 0.14 0.027 0.1035 88,575
11/06/2018 0.035 0.0611 0.035 0.055 299,598
11/05/2018 0.0125 0.035 0.0125 0.0349 9,170
11/02/2018 0.0309 0.0309 0.03 0.03 3,100
11/01/2018 0.0127 0.035 0.0127 0.0329 18,737
10/31/2018 0.03 0.035 0.0125 0.0125 40,029
10/30/2018 0.0299 0.03 0.0299 0.03 30,255
10/29/2018 0.02 0.02 0.02 0.02 00
10/26/2018 0.02 0.02 0.02 0.02 00
10/25/2018 0.02 0.02 0.02 0.02 800
10/24/2018 0.02 0.02 0.02 0.02 00
10/23/2018 0.0139 0.02 0.0139 0.02 1,400
10/22/2018 0.035 0.035 0.013 0.013 3,676
*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