Historical Data for Outlook Therapeutics Inc. (OTLK)

$ 1.29   0.01 (+0.78%) Volume: 1.26m 4:00 PM EDT 2-Jul-2020
After Hours:  $ 1.29 0.00 (0.00%) Volume: 43.5k 7:59 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 1.30 1.30 1.24 1.29 1.26m 0.01 0.78% 1.29 1.61m 2,498
07/01/20 1.27 1.33 1.25 1.28 1.39m -0.01 -0.78% 1.28 1.78m 2,452
06/30/20 1.25 1.30 1.24 1.29 1.89m 0.04 3.20% 1.29 2.4m 3,286
06/29/20 1.30 1.31 1.23 1.25 3.77m -0.05 -3.85% 1.25 4.74m 5,360
06/26/20 1.40 1.42 1.26 1.30 8.06m -0.11 -7.80% 1.30 10.62m 11,545
06/25/20 1.40 1.475 1.32 1.41 8.08m 0.03 2.17% 1.41 11.39m 11,366
06/24/20 1.31 1.40 1.22 1.38 10.9m 0.09 6.98% 1.38 14.38m 14,208
06/23/20 1.29 1.4398 1.23 1.29 11.9m -0.07 -5.15% 1.29 15.48m 18,760
06/22/20 1.38 1.46 1.33 1.36 3.06m 0.01 0.74% 1.36 4.28m 5,264
06/19/20 1.33 1.59 1.29 1.35 7.6m 0.06 4.65% 1.35 10.66m 12,930
06/18/20 1.19 1.36 1.17 1.29 6.16m 0.14 12.17% 1.29 7.88m 9,284
06/17/20 1.15 1.39 1.15 1.15 5.02m -0.01 -0.86% 1.15 6.28m 6,669
06/16/20 1.14 1.17 1.12 1.16 1.38m 0.04 3.57% 1.16 1.58m 2,409
06/15/20 1.03 1.14 0.99 1.12 2.11m 0.07 6.67% 1.12 2.26m 2,637
06/12/20 1.04 1.06 1.02 1.05 924.56k 0.0805 8.30% 1.05 980.67k 1,753
06/11/20 1.05 1.0707 0.955 0.9695 1.77m -0.1505 -13.44% 0.9695 1.79m 3,020
06/10/20 1.17 1.17 1.06 1.12 1.37m -0.01 -0.88% 1.12 1.51m 2,446
06/09/20 1.18 1.20 1.12 1.13 1.44m -0.07 -5.83% 1.13 1.63m 2,841
06/08/20 1.20 1.21 1.12 1.20 1.91m 0.01 0.84% 1.20 2.25m 3,009
06/05/20 1.20 1.30 1.17 1.19 1.59m -0.03 -2.46% 1.19 1.92m 2,549
06/04/20 1.20 1.23 1.1701 1.22 2.05m 0.06 5.17% 1.22 2.46m 3,418