Outlook Therapeutics Inc. Common Stockのデータ

Outlook Therapeutics Inc. Common Stockの基本情報

名前 Outlook Therapeutics Inc. Common Stock
ティッカー OTLK
国 United States
上場年 2016.0
セクター Health Care

Outlook Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.75 2.38 2.59 2.75 5835300.0 2.75
2021-02-12 2.73 2.25 2.45 2.53 7015600.0 2.53
2021-02-11 2.85 2.42 2.81 2.59 8817700.0 2.59
2021-02-10 2.94 2.5 2.93 2.76 13048800.0 2.76
2021-02-09 4.26 2.6 3.96 3.1 38447400.0 3.1
2021-02-08 3.62 2.31 2.48 3.31 37886000.0 3.31
2021-02-05 2.55 1.91 2.34 2.18 28877900.0 2.18
2021-02-04 1.85 1.55 1.62 1.79 25988900.0 1.79
2021-02-03 1.65 1.26 1.3 1.47 29238100.0 1.47
2021-02-02 1.19 1.07 1.19 1.15 5757900.0 1.15
2021-02-01 1.2 1.0 1.0 1.13 9686600.0 1.13
2021-01-29 1.03 0.93 1.01 0.94 24431300.0 0.94
2021-01-28 1.3 1.21 1.24 1.22 752300.0 1.22
2021-01-27 1.35 1.21 1.35 1.24 1150300.0 1.24
2021-01-26 1.39 1.34 1.35 1.36 850800.0 1.36
2021-01-25 1.4 1.32 1.35 1.36 653700.0 1.36
2021-01-22 1.35 1.29 1.31 1.33 597300.0 1.33
2021-01-21 1.33 1.26 1.3 1.31 679900.0 1.31
2021-01-20 1.32 1.25 1.26 1.26 518700.0 1.26
2021-01-19 1.28 1.21 1.21 1.26 570000.0 1.26
2021-01-15 1.29 1.2 1.29 1.22 472500.0 1.22
2021-01-14 1.26 1.19 1.2 1.23 498000.0 1.23
2021-01-13 1.24 1.2 1.22 1.2 630700.0 1.2
2021-01-12 1.26 1.18 1.26 1.24 1195000.0 1.24
2021-01-11 1.3 1.22 1.3 1.26 730700.0 1.26
2021-01-08 1.28 1.23 1.28 1.28 643600.0 1.28
2021-01-07 1.3 1.22 1.22 1.28 518500.0 1.28
2021-01-06 1.25 1.18 1.18 1.22 579500.0 1.22
2021-01-05 1.2 1.15 1.16 1.18 593600.0 1.18
2021-01-04 1.36 1.08 1.35 1.21 2639200.0 1.21
2020-12-31 1.35 1.27 1.33 1.3 701700.0 1.3
2020-12-30 1.36 1.29 1.29 1.33 752300.0 1.33
2020-12-29 1.47 1.29 1.47 1.31 1261400.0 1.31
2020-12-28 1.53 1.43 1.5 1.46 882500.0 1.46
2020-12-24 1.58 1.48 1.58 1.55 938600.0 1.55
2020-12-23 1.58 1.47 1.53 1.58 994300.0 1.58
2020-12-22 1.53 1.43 1.48 1.53 698700.0 1.53
2020-12-21 1.47 1.36 1.36 1.47 974400.0 1.47
2020-12-18 1.45 1.32 1.37 1.45 1556000.0 1.45
2020-12-17 1.38 1.3 1.36 1.36 883300.0 1.36
2020-12-16 1.38 1.3 1.3 1.38 982700.0 1.38
2020-12-15 1.35 1.26 1.32 1.3 616500.0 1.3
2020-12-14 1.39 1.3 1.38 1.32 640100.0 1.32
2020-12-11 1.34 1.22 1.33 1.32 858000.0 1.32
2020-12-10 1.3 1.24 1.26 1.3 525200.0 1.3
2020-12-09 1.35 1.18 1.19 1.28 2009600.0 1.28
2020-12-08 1.21 1.12 1.12 1.17 629300.0 1.17
2020-12-07 1.16 1.11 1.16 1.15 584300.0 1.15
2020-12-04 1.16 1.12 1.15 1.16 360100.0 1.16
2020-12-03 1.18 1.12 1.17 1.14 443100.0 1.14
2020-12-02 1.19 1.11 1.15 1.16 925400.0 1.16
2020-12-01 1.25 1.15 1.22 1.15 939200.0 1.15
2020-11-30 1.25 1.14 1.23 1.2 833900.0 1.2
2020-11-27 1.29 1.21 1.21 1.23 670800.0 1.23
2020-11-25 1.31 1.2 1.27 1.21 931900.0 1.21
2020-11-24 1.3 1.24 1.3 1.24 673800.0 1.24
2020-11-23 1.3 1.15 1.19 1.26 1406500.0 1.26
2020-11-20 1.23 1.14 1.22 1.2 995800.0 1.2
2020-11-19 1.23 1.08 1.16 1.2 1018400.0 1.2
2020-11-18 1.18 0.97 1.06 1.11 1424800.0 1.11
2020-11-17 1.25 0.95 1.17 1.05 2759300.0 1.05
2020-11-16 1.18 1.05 1.05 1.15 1911400.0 1.15
2020-11-13 1.09 0.99 0.99 1.04 934800.0 1.04
2020-11-12 1.04 0.91 0.96 0.99 1408200.0 0.99
2020-11-11 0.97 0.87 0.89 0.95 1377200.0 0.95
2020-11-10 0.89 0.81 0.84 0.87 1108800.0 0.87
2020-11-09 0.85 0.8 0.82 0.81 683100.0 0.81
2020-11-06 0.84 0.8 0.82 0.82 363900.0 0.82
2020-11-05 0.92 0.8 0.8 0.83 1569100.0 0.83
2020-11-04 0.83 0.77 0.81 0.79 418600.0 0.79
2020-11-03 0.8 0.74 0.76 0.79 397400.0 0.79
2020-11-02 0.8 0.74 0.8 0.76 294900.0 0.76
2020-10-30 0.81 0.73 0.79 0.78 349600.0 0.78
2020-10-29 0.85 0.72 0.76 0.81 886600.0 0.81
2020-10-28 0.75 0.72 0.75 0.74 319400.0 0.74
2020-10-27 0.77 0.73 0.77 0.74 282700.0 0.74
2020-10-26 0.8 0.73 0.8 0.76 369700.0 0.76
2020-10-23 0.82 0.75 0.75 0.8 470900.0 0.8
2020-10-22 0.79 0.69 0.76 0.74 647300.0 0.74
2020-10-21 0.8 0.74 0.8 0.77 737200.0 0.77
2020-10-20 0.86 0.8 0.86 0.81 599500.0 0.81
2020-10-19 0.9 0.82 0.9 0.84 652400.0 0.84
2020-10-16 0.88 0.86 0.86 0.88 753500.0 0.88
2020-10-15 0.88 0.84 0.87 0.87 614800.0 0.87
2020-10-14 0.89 0.83 0.88 0.87 1518500.0 0.87
2020-10-13 0.93 0.81 0.88 0.86 3038400.0 0.86
2020-10-12 0.88 0.75 0.78 0.88 2409500.0 0.88
2020-10-09 0.77 0.74 0.74 0.75 632800.0 0.75
2020-10-08 0.79 0.71 0.73 0.75 854700.0 0.75
2020-10-07 0.73 0.7 0.7 0.73 562300.0 0.73
2020-10-06 0.74 0.71 0.71 0.71 510600.0 0.71
2020-10-05 0.71 0.69 0.7 0.7 211500.0 0.7
2020-10-02 0.71 0.68 0.7 0.7 510100.0 0.7
2020-10-01 0.73 0.69 0.73 0.71 582600.0 0.71
2020-09-30 0.74 0.68 0.69 0.72 1819900.0 0.72
2020-09-29 0.68 0.66 0.66 0.67 262300.0 0.67
2020-09-28 0.68 0.66 0.67 0.66 375200.0 0.66
2020-09-25 0.7 0.65 0.66 0.68 539200.0 0.68
2020-09-24 0.68 0.63 0.65 0.66 449200.0 0.66
2020-09-23 0.71 0.64 0.7 0.64 793500.0 0.64
2020-09-22 0.73 0.66 0.72 0.69 1316600.0 0.69
2020-09-21 0.74 0.7 0.71 0.71 1299300.0 0.71
2020-09-18 0.75 0.68 0.69 0.7 2264000.0 0.7
2020-09-17 0.69 0.65 0.67 0.66 884500.0 0.66
2020-09-16 0.7 0.65 0.65 0.68 1140500.0 0.68
2020-09-15 0.66 0.63 0.63 0.64 1056600.0 0.64
2020-09-14 0.63 0.61 0.61 0.62 562300.0 0.62
2020-09-11 0.64 0.61 0.62 0.61 651500.0 0.61
2020-09-10 0.65 0.61 0.64 0.62 925500.0 0.62
2020-09-09 0.67 0.63 0.64 0.64 686800.0 0.64
2020-09-08 0.68 0.64 0.66 0.64 792800.0 0.64
2020-09-04 0.68 0.63 0.66 0.65 1747100.0 0.65
2020-09-03 0.71 0.61 0.67 0.64 3737700.0 0.64
2020-09-02 0.66 0.58 0.6 0.65 2762900.0 0.65
2020-09-01 0.63 0.58 0.62 0.62 4120600.0 0.62
2020-08-31 0.7 0.64 0.68 0.66 2473800.0 0.66
2020-08-28 0.73 0.67 0.73 0.68 2653800.0 0.68
2020-08-27 0.76 0.65 0.75 0.71 9761100.0 0.71
2020-08-26 0.92 0.78 0.83 0.81 23885000.0 0.81
2020-08-25 1.3 1.22 1.28 1.28 1251700.0 1.28
2020-08-24 1.43 1.16 1.4 1.33 4623300.0 1.33
2020-08-21 1.49 1.37 1.48 1.39 2907300.0 1.39
2020-08-20 1.56 1.45 1.54 1.48 2250200.0 1.48
2020-08-19 1.59 1.36 1.4 1.53 8362300.0 1.53
2020-08-18 1.43 1.34 1.4 1.4 2380600.0 1.4
2020-08-17 1.47 1.38 1.47 1.41 2744600.0 1.41
2020-08-14 1.49 1.32 1.33 1.4 5732800.0 1.4
2020-08-13 1.38 1.3 1.38 1.34 1883400.0 1.34
2020-08-12 1.39 1.33 1.36 1.36 1373000.0 1.36
2020-08-11 1.4 1.31 1.4 1.33 1758600.0 1.33
2020-08-10 1.37 1.28 1.32 1.36 1836500.0 1.36
2020-08-07 1.32 1.26 1.28 1.3 1616700.0 1.3
2020-08-06 1.34 1.26 1.34 1.28 1577800.0 1.28
2020-08-05 1.38 1.31 1.33 1.33 1484200.0 1.33
2020-08-04 1.4 1.25 1.4 1.32 3809300.0 1.32
2020-08-03 1.4 1.37 1.39 1.39 1836900.0 1.39
2020-07-31 1.42 1.35 1.42 1.36 1751800.0 1.36
2020-07-30 1.42 1.35 1.4 1.38 1580400.0 1.38
2020-07-29 1.46 1.35 1.4 1.44 2053600.0 1.44
2020-07-28 1.42 1.33 1.39 1.34 1721700.0 1.34
2020-07-27 1.51 1.31 1.5 1.41 4062200.0 1.41
2020-07-24 1.53 1.45 1.53 1.49 1834300.0 1.49
2020-07-23 1.73 1.45 1.65 1.53 3986900.0 1.53
2020-07-22 1.63 1.52 1.55 1.6 1855200.0 1.6
2020-07-21 1.61 1.48 1.6 1.57 2215000.0 1.57
2020-07-20 1.64 1.53 1.56 1.56 2325200.0 1.56
2020-07-17 1.66 1.52 1.61 1.58 3131100.0 1.58
2020-07-16 1.65 1.37 1.39 1.59 10765100.0 1.59
2020-07-15 1.4 1.34 1.35 1.38 1497400.0 1.38
2020-07-14 1.41 1.32 1.41 1.35 2373400.0 1.35
2020-07-13 1.55 1.37 1.45 1.41 6203400.0 1.41
2020-07-10 1.46 1.37 1.4 1.42 2311200.0 1.42
2020-07-09 1.45 1.33 1.43 1.4 2562500.0 1.4
2020-07-08 1.47 1.27 1.3 1.43 7531900.0 1.43
2020-07-07 1.35 1.28 1.34 1.31 1691800.0 1.31
2020-07-06 1.35 1.27 1.3 1.31 2590200.0 1.31
2020-07-02 1.3 1.24 1.3 1.29 1262600.0 1.29
2020-07-01 1.33 1.25 1.27 1.28 1393100.0 1.28
2020-06-30 1.3 1.24 1.25 1.29 1886800.0 1.29
2020-06-29 1.31 1.23 1.3 1.25 3774900.0 1.25
2020-06-26 1.42 1.26 1.4 1.3 8062300.0 1.3
2020-06-25 1.48 1.32 1.4 1.41 8080800.0 1.41
2020-06-24 1.4 1.22 1.31 1.38 10899200.0 1.38
2020-06-23 1.44 1.23 1.29 1.29 11901000.0 1.29
2020-06-22 1.46 1.33 1.38 1.36 3058600.0 1.36
2020-06-19 1.59 1.29 1.33 1.35 7595600.0 1.35
2020-06-18 1.36 1.17 1.19 1.29 6160900.0 1.29
2020-06-17 1.39 1.15 1.15 1.15 4996100.0 1.15
2020-06-16 1.17 1.12 1.14 1.16 1369900.0 1.16
2020-06-15 1.14 0.99 1.03 1.12 2109300.0 1.12
2020-06-12 1.06 1.02 1.04 1.05 923200.0 1.05
2020-06-11 1.07 0.95 1.05 0.97 1770100.0 0.97
2020-06-10 1.17 1.06 1.17 1.12 1368800.0 1.12
2020-06-09 1.2 1.12 1.18 1.13 1436600.0 1.13
2020-06-08 1.21 1.12 1.2 1.2 1910200.0 1.2
2020-06-05 1.3 1.17 1.2 1.19 1591600.0 1.19
2020-06-04 1.23 1.17 1.2 1.22 2049500.0 1.22
2020-06-03 1.3 1.05 1.28 1.16 2923200.0 1.16
2020-06-02 1.42 1.15 1.16 1.29 5697700.0 1.29
2020-06-01 1.13 1.02 1.04 1.12 2661100.0 1.12
2020-05-29 1.03 0.93 0.96 1.02 1484700.0 1.02
2020-05-28 1.06 0.93 1.05 1.01 2065300.0 1.01
2020-05-27 1.09 0.87 0.93 1.05 6688000.0 1.05
2020-05-26 0.94 0.81 0.86 0.87 5150100.0 0.87
2020-05-22 0.75 0.71 0.73 0.75 613000.0 0.75
2020-05-21 0.73 0.7 0.7 0.72 507600.0 0.72
2020-05-20 0.75 0.7 0.75 0.73 854100.0 0.73
2020-05-19 0.76 0.71 0.76 0.75 1224800.0 0.75
2020-05-18 0.77 0.72 0.73 0.76 1279800.0 0.76
2020-05-15 0.75 0.7 0.74 0.72 635400.0 0.72
2020-05-14 0.76 0.7 0.73 0.75 616500.0 0.75
2020-05-13 0.82 0.7 0.82 0.72 1167000.0 0.72
2020-05-12 0.85 0.77 0.77 0.82 1845200.0 0.82
2020-05-11 0.77 0.72 0.74 0.76 784200.0 0.76
2020-05-08 0.74 0.69 0.71 0.73 764200.0 0.73
2020-05-07 0.71 0.69 0.7 0.71 451200.0 0.71
2020-05-06 0.7 0.66 0.7 0.68 575800.0 0.68
2020-05-05 0.74 0.65 0.67 0.67 1399600.0 0.67
2020-05-04 0.67 0.63 0.65 0.67 226700.0 0.67
2020-05-01 0.67 0.63 0.66 0.67 478400.0 0.67
2020-04-30 0.7 0.67 0.7 0.68 262500.0 0.68
2020-04-29 0.69 0.67 0.68 0.69 399700.0 0.69
2020-04-28 0.69 0.67 0.69 0.69 275300.0 0.69
2020-04-27 0.69 0.66 0.68 0.69 408200.0 0.69
2020-04-24 0.69 0.64 0.67 0.67 477200.0 0.67
2020-04-23 0.71 0.68 0.71 0.7 253900.0 0.7
2020-04-22 0.72 0.66 0.69 0.69 491200.0 0.69
2020-04-21 0.75 0.64 0.74 0.68 1319100.0 0.68
2020-04-20 0.76 0.71 0.76 0.72 760100.0 0.72
2020-04-17 0.8 0.72 0.8 0.74 1064100.0 0.74
2020-04-16 0.78 0.73 0.76 0.76 1806300.0 0.76
2020-04-15 0.8 0.62 0.66 0.71 2292500.0 0.71
2020-04-14 0.68 0.64 0.68 0.66 508900.0 0.66
2020-04-13 0.68 0.61 0.67 0.66 581100.0 0.66
2020-04-09 0.63 0.59 0.61 0.62 502800.0 0.62
2020-04-08 0.61 0.58 0.59 0.59 410900.0 0.59
2020-04-07 0.61 0.56 0.61 0.56 179100.0 0.56
2020-04-06 0.59 0.56 0.57 0.57 178300.0 0.57
2020-04-03 0.6 0.56 0.58 0.58 109900.0 0.58
2020-04-02 0.59 0.57 0.59 0.57 147100.0 0.57
2020-04-01 0.62 0.57 0.62 0.6 192200.0 0.6
2020-03-31 0.62 0.6 0.61 0.6 182200.0 0.6
2020-03-30 0.63 0.59 0.62 0.61 258800.0 0.61
2020-03-27 0.62 0.57 0.62 0.62 415400.0 0.62
2020-03-26 0.65 0.56 0.6 0.61 777900.0 0.61
2020-03-25 0.68 0.55 0.55 0.56 729500.0 0.56
2020-03-24 0.55 0.51 0.54 0.54 249200.0 0.54
2020-03-23 0.59 0.5 0.57 0.55 508000.0 0.55
2020-03-20 0.58 0.53 0.54 0.55 262100.0 0.55
2020-03-19 0.56 0.5 0.51 0.54 401900.0 0.54
2020-03-18 0.59 0.5 0.58 0.51 425800.0 0.51
2020-03-17 0.61 0.54 0.56 0.55 273200.0 0.55
2020-03-16 0.6 0.54 0.58 0.55 476100.0 0.55
2020-03-13 0.68 0.61 0.61 0.65 421000.0 0.65
2020-03-12 0.68 0.56 0.64 0.63 442800.0 0.63
2020-03-11 0.7 0.64 0.69 0.66 303800.0 0.66
2020-03-10 0.75 0.67 0.75 0.7 559200.0 0.7
2020-03-09 0.73 0.7 0.73 0.71 528300.0 0.71
2020-03-06 0.8 0.73 0.8 0.75 338500.0 0.75
2020-03-05 0.82 0.76 0.82 0.76 674200.0 0.76
2020-03-04 0.82 0.78 0.8 0.79 245700.0 0.79
2020-03-03 0.81 0.76 0.78 0.77 305700.0 0.77
2020-03-02 0.83 0.73 0.81 0.75 336900.0 0.75
2020-02-28 0.83 0.7 0.77 0.76 502300.0 0.76
2020-02-27 0.82 0.75 0.78 0.75 459100.0 0.75
2020-02-26 0.82 0.72 0.79 0.78 586900.0 0.78
2020-02-25 0.91 0.78 0.9 0.82 1121300.0 0.82
2020-02-24 0.92 0.87 0.88 0.9 1231500.0 0.9
2020-02-21 0.97 0.92 0.97 0.95 231400.0 0.95
2020-02-20 1.0 0.94 1.0 0.95 174600.0 0.95
2020-02-19 1.0 0.95 1.0 0.99 291100.0 0.99
2020-02-18 1.03 0.9 0.96 1.0 414300.0 1.0