Historical Data for Outlook Therapeutics Inc. (OTLK)

$ 1.02 r      0.01 (+0.99%) Volume: 1.48m 4:00 PM EDT May 29, 2020
After Hours:  $ 1.01   -0.01 (-0.98%) Volume: 208.47k 7:03 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 0.96 1.03 0.93 1.02 1.48m 0.01 0.99% 1.02 1.44m 2,227
05/28/20 1.05 1.06 0.9302 1.01 2.08m -0.04 -3.81% 1.01 2.1m 3,138
05/27/20 0.9292 1.09 0.8706 1.05 6.69m 0.18 20.69% 1.05 6.65m 10,859
05/26/20 0.855 0.94 0.81 0.87 5.15m 0.1221 16.33% 0.87 4.49m 8,141
05/22/20 0.73 0.75 0.713 0.7479 613k 0.0256 3.54% 0.7479 450.77k 1,156
05/21/20 0.704 0.73 0.7002 0.7223 507.62k -0.0117 -1.59% 0.7223 362.43k 982
05/20/20 0.7484 0.75 0.70171 0.734 854.11k -0.0135 -1.81% 0.734 619.03k 1,200
05/19/20 0.76 0.76 0.7111 0.7475 1.22m -0.0145 -1.90% 0.7475 899.99k 1,724
05/18/20 0.725 0.77 0.72 0.762 1.28m 0.044 6.13% 0.762 949.85k 2,306
05/15/20 0.7411 0.75 0.70 0.718 635.48k -0.0298 -3.99% 0.718 456.82k 1,373
05/14/20 0.729 0.7596 0.70 0.7478 616.53k 0.0292 4.06% 0.7478 447.78k 1,330
05/13/20 0.82 0.82 0.70 0.7186 1.17m -0.1014 -12.37% 0.7186 857.92k 2,299
05/12/20 0.77 0.85 0.77 0.82 1.85m 0.0549 7.18% 0.82 1.5m 4,501
05/11/20 0.74 0.77 0.7161 0.7651 784.18k 0.0398 5.49% 0.7651 586.82k 2,283
05/08/20 0.71 0.735 0.6909 0.7253 764.4k 0.0186 2.63% 0.7253 547.68k 3,008
05/07/20 0.70 0.71 0.69 0.7067 451.3k 0.0237 3.47% 0.7067 316.74k 2,379
05/06/20 0.699 0.70 0.66 0.683 575.78k 0.0147 2.20% 0.683 393.76k 1,316
05/05/20 0.672 0.7386 0.65 0.6683 1.4m 0.0033 0.50% 0.6683 967.71k 2,491
05/04/20 0.65 0.665 0.63 0.665 227.09k -0.0019 -0.28% 0.665 147.93k 764
05/01/20 0.66 0.67 0.6306 0.6669 478.44k -0.008 -1.19% 0.6669 309.54k 4,029
04/30/20 0.70 0.70 0.67 0.6749 262.53k -0.014 -2.03% 0.6749 178.31k 712
04/29/20 0.677 0.69 0.6712 0.6889 399.65k -0.006 -0.86% 0.6889 270.73k 888