Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Outlook Therapeutics Inc (NQ: OTLK )

6.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.390 12.08 12.08 11.94 1,556,224 +2.57(+27.43%)
Mar 27, 2024 9.360 10.55 8.770 9.370 1,469,031 +0.69(+7.95%)
Mar 26, 2024 8.140 8.970 8.120 8.680 413,005 +0.17(+2.00%)
Mar 25, 2024 8.740 8.930 7.700 8.510 835,089 -0.12(-1.39%)
Mar 22, 2024 10.77 11.72 8.300 8.630 21,033,356 +1.59(+22.59%)
Mar 21, 2024 6.820 7.740 6.800 7.040 277,103 +0.26(+3.83%)
Mar 20, 2024 7.200 7.455 6.740 6.780 278,318 -0.62(-8.44%)
Mar 19, 2024 7.590 7.720 7.110 7.405 202,773 -0.38(-4.88%)
Mar 18, 2024 8.090 8.420 7.310 7.785 414,599 -0.46(-5.52%)
Mar 15, 2024 5.640 10.72 5.620 8.240 2,273,699 +2.51(+43.80%)
Mar 14, 2024 6.410 6.730 5.040 5.730 569,096 -0.73(-11.33%)
Mar 13, 2024 6.600 6.938 6.154 6.462 176,743 -0.53(-7.58%)
Mar 12, 2024 7.400 7.688 6.400 6.992 219,765 -0.83(-10.57%)
Mar 11, 2024 8.000 8.000 7.666 7.818 55,529 -0.09(-1.09%)
Mar 08, 2024 8.198 8.244 7.644 7.904 61,865 -0.32(-3.91%)
Mar 07, 2024 8.234 8.400 7.800 8.226 59,085 +0.13(+1.56%)
Mar 06, 2024 8.200 8.400 7.916 8.100 41,454 +0.18(+2.32%)
Mar 05, 2024 8.540 8.540 7.800 7.916 86,147 -0.54(-6.34%)
Mar 04, 2024 8.400 8.600 8.200 8.452 49,787 +0.33(+4.01%)
Mar 01, 2024 8.780 8.800 8.000 8.126 82,841 -0.61(-6.98%)
Feb 29, 2024 8.800 9.000 8.702 8.736 42,614 -0.01(-0.16%)
Feb 28, 2024 8.860 9.000 8.702 8.750 31,734 -0.11(-1.22%)
Feb 27, 2024 9.000 9.098 8.602 8.858 40,946 -0.10(-1.14%)
Feb 26, 2024 8.904 9.178 8.838 8.960 28,730 +0.19(+2.14%)
Feb 23, 2024 8.736 9.200 8.600 8.772 98,803 +0.19(+2.21%)
Feb 22, 2024 9.480 9.480 8.180 8.582 68,332 +0.22(+2.66%)
Feb 21, 2024 8.840 8.920 8.278 8.360 52,852 -0.32(-3.66%)
Feb 20, 2024 9.500 9.784 8.600 8.678 106,699 -0.35(-3.92%)
Feb 16, 2024 9.600 9.696 8.824 9.032 94,046 -0.66(-6.85%)
Feb 15, 2024 9.000 10.00 8.600 9.696 257,552 +1.29(+15.35%)
Feb 14, 2024 8.358 8.800 7.620 8.406 63,043 +0.41(+5.08%)
Feb 13, 2024 8.800 8.926 8.000 8.000 46,023 -0.75(-8.53%)
Feb 12, 2024 8.800 9.000 8.420 8.746 69,080 +0.46(+5.60%)
Feb 09, 2024 8.636 9.114 8.070 8.282 54,299 -0.69(-7.69%)
Feb 08, 2024 8.600 9.200 8.416 8.972 144,978 +0.56(+6.61%)
Feb 07, 2024 7.600 8.600 7.404 8.416 124,321 +0.73(+9.44%)
Feb 06, 2024 7.098 7.792 7.098 7.690 43,965 +0.56(+7.88%)
Feb 05, 2024 7.200 7.780 7.060 7.128 41,691 -0.16(-2.14%)
Feb 02, 2024 7.338 7.476 7.030 7.284 42,382 +0.03(+0.47%)
Feb 01, 2024 7.800 8.000 7.124 7.250 87,891 -0.47(-6.09%)
Jan 31, 2024 8.556 8.556 7.720 7.720 90,041 -0.58(-6.99%)
Jan 30, 2024 9.000 9.000 8.300 8.300 56,736 -0.63(-7.03%)
Jan 29, 2024 8.600 9.000 8.192 8.928 70,100 +0.29(+3.33%)
Jan 26, 2024 8.800 9.000 8.250 8.640 74,980 -0.06(-0.67%)
Jan 25, 2024 8.716 9.040 8.000 8.698 217,392 +0.70(+8.73%)
Jan 24, 2024 9.058 9.200 7.822 8.000 182,398 -0.88(-9.87%)
Jan 23, 2024 8.200 9.122 7.640 8.876 1,385,245 +2.08(+30.53%)
Jan 22, 2024 7.000 7.100 5.824 6.800 70,089 -0.18(-2.58%)
Jan 19, 2024 7.272 7.274 6.862 6.980 39,715 -0.17(-2.32%)
Jan 18, 2024 7.400 7.448 7.100 7.146 25,816 -0.32(-4.29%)
Jan 17, 2024 7.440 7.686 7.224 7.466 25,796 -0.22(-2.86%)
Jan 16, 2024 7.732 7.800 7.248 7.686 48,101 +0.32(+4.37%)
Jan 12, 2024 7.624 7.800 7.300 7.364 18,924 -0.22(-2.90%)
Jan 11, 2024 7.628 7.730 7.460 7.584 24,174 -0.02(-0.21%)
Jan 10, 2024 7.460 7.758 7.440 7.600 21,556 +0.16(+2.10%)
Jan 09, 2024 7.684 7.826 7.226 7.444 51,876 -0.16(-2.05%)
Jan 08, 2024 7.980 7.980 7.414 7.600 44,223 -0.06(-0.76%)
Jan 05, 2024 7.600 7.958 7.500 7.658 32,014 -0.14(-1.82%)
Jan 04, 2024 8.000 8.444 7.604 7.800 63,382 -0.54(-6.47%)
Jan 03, 2024 7.842 8.486 7.790 8.340 138,983 +0.48(+6.08%)
Jan 02, 2024 8.068 8.562 7.800 7.862 41,267 -0.02(-0.23%)
Dec 29, 2023 8.974 9.266 7.820 7.880 125,062 -0.65(-7.66%)
Dec 28, 2023 9.380 9.380 8.406 8.534 237,646 -0.72(-7.76%)
Dec 27, 2023 10.00 10.00 9.000 9.252 298,290 +0.33(+3.72%)
Dec 26, 2023 8.600 9.000 8.600 8.920 79,613 +0.46(+5.41%)
Dec 22, 2023 8.790 9.080 8.246 8.462 61,121 -0.10(-1.12%)
Dec 21, 2023 8.710 8.710 8.322 8.558 33,756 +0.18(+2.17%)
Dec 20, 2023 8.002 9.320 8.002 8.376 100,120 +0.10(+1.23%)
Dec 19, 2023 7.400 8.300 7.004 8.274 133,071 +0.73(+9.73%)
Dec 18, 2023 7.724 8.150 7.416 7.540 62,093 -0.13(-1.75%)
Dec 15, 2023 8.260 8.800 7.674 7.674 95,190 -0.55(-6.69%)
Dec 14, 2023 7.400 8.400 7.400 8.224 47,415 +0.20(+2.54%)
Dec 13, 2023 7.800 8.020 7.400 8.020 55,873 +0.00(+0.00%)
Dec 12, 2023 8.400 8.564 7.872 8.020 76,335 -0.55(-6.44%)
Dec 11, 2023 8.600 8.724 8.400 8.572 44,343 +0.05(+0.54%)
Dec 08, 2023 8.732 8.732 8.436 8.526 46,759 -0.32(-3.60%)
Dec 07, 2023 8.992 9.000 8.690 8.844 43,866 -0.06(-0.63%)
Dec 06, 2023 9.000 9.016 8.716 8.900 61,484 -0.08(-0.93%)
Dec 05, 2023 8.600 9.188 8.600 8.984 56,309 +0.25(+2.84%)
Dec 04, 2023 7.800 9.208 7.800 8.736 88,521 -0.72(-7.61%)
Dec 01, 2023 9.504 9.600 9.146 9.456 81,173 -0.14(-1.50%)
Nov 30, 2023 9.388 9.694 9.380 9.600 56,817 -0.00(-0.02%)
Nov 29, 2023 9.600 9.720 9.298 9.602 124,768 -0.08(-0.87%)
Nov 28, 2023 9.540 9.964 9.420 9.686 69,873 +0.24(+2.56%)
Nov 27, 2023 9.298 9.640 9.016 9.444 100,637 +0.24(+2.65%)
Nov 24, 2023 9.010 9.224 8.976 9.200 75,825 +0.19(+2.09%)
Nov 22, 2023 8.866 9.200 8.444 9.012 117,167 +0.42(+4.89%)
Nov 21, 2023 8.632 8.682 8.300 8.592 39,015 -0.21(-2.39%)
Nov 20, 2023 9.200 9.276 7.600 8.802 115,407 -0.40(-4.35%)
Nov 17, 2023 8.800 9.386 8.600 9.202 101,375 +0.47(+5.43%)
Nov 16, 2023 8.960 9.000 8.414 8.728 93,149 -0.20(-2.20%)
Nov 15, 2023 8.800 9.054 8.632 8.924 75,422 +0.12(+1.41%)
Nov 14, 2023 8.440 8.800 8.220 8.800 62,840 +0.71(+8.83%)
Nov 13, 2023 7.900 8.188 7.866 8.086 64,049 +0.09(+1.08%)
Nov 10, 2023 8.900 8.900 7.800 8.000 143,688 -0.90(-10.11%)
Nov 09, 2023 9.800 10.00 8.600 8.900 164,365 -1.10(-11.00%)
Nov 08, 2023 10.00 10.69 9.282 10.00 226,860 -0.14(-1.38%)
Nov 07, 2023 8.860 10.59 8.820 10.14 474,284 +1.19(+13.30%)
Nov 06, 2023 9.164 9.322 8.642 8.950 289,235 +0.40(+4.70%)
Nov 03, 2023 6.800 8.784 6.788 8.548 1,076,426 +1.75(+25.71%)
Nov 02, 2023 5.172 7.356 5.000 6.800 2,871,982 -5.85(-46.24%)
Nov 01, 2023 11.85 13.32 11.85 12.65 451,742 +0.65(+5.40%)
Oct 31, 2023 10.74 12.49 10.74 12.00 363,637 +1.13(+10.44%)
Oct 30, 2023 10.20 11.02 9.834 10.87 310,002 +0.87(+8.66%)
Oct 27, 2023 11.08 12.29 9.874 10.00 381,746 -0.68(-6.37%)
Oct 26, 2023 10.54 11.40 10.40 10.68 284,669 +0.08(+0.75%)
Oct 25, 2023 10.47 11.30 10.25 10.60 241,752 -0.40(-3.65%)
Oct 24, 2023 8.910 11.15 8.910 11.00 655,160 +1.74(+18.81%)
Oct 23, 2023 8.200 9.602 7.268 9.260 630,132 -0.38(-3.92%)
Oct 20, 2023 12.42 12.68 9.400 9.638 1,112,201 -3.56(-26.98%)
Oct 19, 2023 10.20 18.00 9.624 13.20 6,278,389 +3.77(+39.92%)
Oct 18, 2023 7.792 10.80 7.700 9.434 1,054,246 +1.50(+18.85%)
Oct 17, 2023 6.772 7.976 6.680 7.938 379,483 +1.01(+14.51%)
Oct 16, 2023 6.800 7.158 6.092 6.932 304,292 +0.43(+6.65%)
Oct 13, 2023 6.120 7.180 5.740 6.500 705,796 +1.03(+18.79%)
Oct 12, 2023 5.004 5.600 4.956 5.472 320,401 +0.40(+7.84%)
Oct 11, 2023 4.886 5.088 4.860 5.074 151,311 +0.12(+2.34%)
Oct 10, 2023 4.572 5.070 4.572 4.958 239,111 +0.35(+7.50%)
Oct 09, 2023 4.520 4.654 4.416 4.612 104,715 +0.06(+1.36%)
Oct 06, 2023 4.612 4.628 4.400 4.550 156,060 -0.02(-0.39%)
Oct 05, 2023 4.700 4.704 4.400 4.568 159,130 -0.17(-3.51%)
Oct 04, 2023 4.600 4.750 4.600 4.734 138,381 -0.02(-0.42%)
Oct 03, 2023 4.400 4.788 4.392 4.754 214,002 +0.28(+6.26%)
Oct 02, 2023 4.400 4.480 4.344 4.474 95,776 +0.05(+1.22%)
Sep 29, 2023 4.356 4.446 4.300 4.420 116,714 +0.06(+1.28%)
Sep 28, 2023 4.272 4.370 4.272 4.364 131,968 +0.02(+0.46%)
Sep 27, 2023 4.280 4.372 4.244 4.344 121,397 -0.06(-1.32%)
Sep 26, 2023 4.400 4.484 4.286 4.402 202,837 +0.13(+3.14%)
Sep 25, 2023 4.260 4.284 4.208 4.268 111,164 +0.09(+2.15%)
Sep 22, 2023 4.160 4.272 4.092 4.178 155,266 -0.01(-0.29%)
Sep 21, 2023 4.304 4.308 4.182 4.190 172,012 -0.12(-2.74%)
Sep 20, 2023 4.500 4.508 4.246 4.308 132,709 -0.20(-4.44%)
Sep 19, 2023 4.260 4.570 4.200 4.508 230,468 +0.26(+6.17%)
Sep 18, 2023 4.400 4.422 4.222 4.246 139,169 -0.06(-1.30%)
Sep 15, 2023 4.524 4.600 4.302 4.302 222,114 -0.25(-5.41%)
Sep 14, 2023 4.760 4.780 4.402 4.548 225,008 -0.17(-3.52%)
Sep 13, 2023 4.820 5.172 4.566 4.714 760,161 +0.36(+8.37%)
Sep 12, 2023 4.400 4.460 4.210 4.350 205,894 +0.12(+2.84%)
Sep 11, 2023 4.200 4.362 4.178 4.230 205,280 +0.16(+3.88%)
Sep 08, 2023 4.308 4.346 4.004 4.072 292,262 -0.26(-5.96%)
Sep 07, 2023 4.400 4.472 4.300 4.330 243,354 -0.11(-2.39%)
Sep 06, 2023 4.558 4.680 4.400 4.436 355,559 -0.16(-3.57%)
Sep 05, 2023 4.400 4.600 4.300 4.600 632,957 +0.08(+1.72%)
Sep 01, 2023 4.650 4.666 4.200 4.522 1,016,072 -0.04(-0.83%)
Aug 31, 2023 5.070 5.200 4.528 4.560 2,140,002 -0.81(-15.08%)
Aug 30, 2023 5.586 6.198 4.200 5.370 7,039,560 -22.83(-80.96%)
Aug 29, 2023 25.80 29.20 23.80 28.20 382,973 +2.60(+10.16%)
Aug 28, 2023 25.00 26.80 23.60 25.60 384,560 +2.40(+10.34%)
Aug 25, 2023 23.60 23.95 22.80 23.20 130,365 -0.60(-2.52%)
Aug 24, 2023 25.60 25.60 23.60 23.80 170,460 -1.70(-6.67%)
Aug 23, 2023 27.00 27.00 25.40 25.50 49,152 +0.20(+0.79%)
Aug 22, 2023 27.00 27.30 24.20 25.30 99,072 -2.10(-7.66%)
Aug 21, 2023 27.20 27.60 26.95 27.40 72,239 +0.80(+3.01%)
Aug 18, 2023 28.00 28.20 25.60 26.60 166,528 -1.90(-6.67%)
Aug 17, 2023 28.00 28.80 27.20 28.50 62,476 +1.30(+4.78%)
Aug 16, 2023 31.00 31.00 26.80 27.20 174,799 -3.80(-12.26%)
Aug 15, 2023 32.00 32.00 30.80 31.00 45,771 -0.40(-1.27%)
Aug 14, 2023 31.60 31.60 28.60 31.40 115,078 -0.60(-1.88%)
Aug 11, 2023 32.40 32.80 31.80 32.00 55,692 -0.20(-0.62%)
Aug 10, 2023 32.80 34.00 32.10 32.20 57,501 -0.60(-1.83%)
Aug 09, 2023 33.80 33.80 32.50 32.80 30,948 -0.60(-1.80%)
Aug 08, 2023 33.20 33.50 31.70 33.40 51,661 +0.60(+1.83%)
Aug 07, 2023 33.60 33.60 31.60 32.80 47,175 +0.20(+0.61%)
Aug 04, 2023 33.20 33.60 32.20 32.60 50,112 -0.40(-1.21%)
Aug 03, 2023 32.80 33.60 32.40 33.00 26,991 +0.00(+0.00%)
Aug 02, 2023 33.20 33.60 32.40 33.00 50,159 -0.40(-1.20%)
Aug 01, 2023 34.60 34.60 33.20 33.40 36,662 -1.20(-3.47%)
Jul 31, 2023 33.60 34.80 33.30 34.60 43,388 +1.40(+4.22%)
Jul 28, 2023 33.40 33.82 33.00 33.20 28,553 +0.20(+0.61%)
Jul 27, 2023 33.60 34.40 32.60 33.00 34,924 +0.60(+1.85%)
Jul 26, 2023 32.00 32.90 31.60 32.40 37,135 +0.20(+0.62%)
Jul 25, 2023 33.20 33.60 32.00 32.20 35,946 -1.40(-4.17%)
Jul 24, 2023 34.40 34.60 32.80 33.60 51,197 -1.00(-2.89%)
Jul 21, 2023 34.00 35.00 33.40 34.60 47,944 +1.00(+2.98%)
Jul 20, 2023 35.60 37.00 33.40 33.60 74,434 -2.00(-5.62%)
Jul 19, 2023 34.80 36.40 34.00 35.60 149,390 +0.80(+2.30%)
Jul 18, 2023 32.60 34.80 32.60 34.80 42,640 +2.00(+6.10%)
Jul 17, 2023 33.00 34.00 32.60 32.80 76,256 -0.20(-0.61%)
Jul 14, 2023 35.20 35.60 33.00 33.00 81,700 -2.20(-6.25%)
Jul 13, 2023 35.80 35.80 34.00 35.20 89,226 +0.40(+1.15%)
Jul 12, 2023 34.60 35.60 34.10 34.80 42,802 +0.20(+0.58%)
Jul 11, 2023 34.80 35.00 32.40 34.60 45,741 +0.00(+0.00%)
Jul 10, 2023 32.80 35.00 32.50 34.60 47,335 +2.00(+6.13%)
Jul 07, 2023 33.20 33.40 32.20 32.60 32,901 -0.80(-2.40%)
Jul 06, 2023 34.80 34.80 32.60 33.40 65,586 -1.20(-3.47%)
Jul 05, 2023 34.80 36.20 34.00 34.60 58,203 +0.40(+1.17%)
Jul 03, 2023 35.00 35.00 33.80 34.20 22,054 -0.60(-1.72%)
Jun 30, 2023 32.60 35.00 32.20 34.80 60,254 +2.20(+6.75%)
Jun 29, 2023 33.40 33.40 32.00 32.60 36,459 -0.70(-2.10%)
Jun 28, 2023 33.00 34.10 32.40 33.30 35,364 +0.30(+0.91%)
Jun 27, 2023 31.60 33.40 31.60 33.00 38,294 +1.40(+4.43%)
Jun 26, 2023 35.00 35.00 31.40 31.60 77,746 -3.40(-9.71%)
Jun 23, 2023 34.00 36.10 34.00 35.00 190,546 +0.40(+1.16%)
Jun 22, 2023 34.80 35.60 34.30 34.60 39,606 -0.40(-1.14%)
Jun 21, 2023 35.00 35.40 33.62 35.00 76,791 -0.40(-1.13%)
Jun 20, 2023 36.80 36.80 34.42 35.40 102,256 -0.80(-2.21%)
Jun 16, 2023 36.20 36.40 34.00 36.20 75,555 +0.60(+1.69%)
Jun 15, 2023 33.20 37.20 33.00 35.60 163,405 +12.80(+56.14%)
May 08, 2023 23.00 23.80 22.80 22.80 27,950 -0.20(-0.87%)
May 05, 2023 22.20 23.20 22.20 23.00 25,718 +0.80(+3.60%)
May 04, 2023 22.20 22.80 22.20 22.20 18,306 -0.20(-0.89%)
May 03, 2023 22.60 23.00 22.20 22.40 26,204 +0.20(+0.90%)
May 02, 2023 23.60 23.80 22.20 22.20 26,010 -1.20(-5.13%)
May 01, 2023 21.40 24.00 21.00 23.40 65,073 +2.40(+11.43%)
Apr 28, 2023 20.80 21.70 20.80 21.00 26,221 -0.20(-0.94%)
Apr 27, 2023 21.60 22.00 20.80 21.20 23,586 -0.40(-1.85%)
Apr 26, 2023 21.40 22.60 21.40 21.60 27,163 -0.20(-0.92%)
Apr 25, 2023 21.60 22.20 21.20 21.80 26,367 +0.00(+0.00%)
Apr 24, 2023 23.00 23.40 21.40 21.80 36,360 -1.60(-6.84%)
Apr 21, 2023 23.60 23.80 23.00 23.40 35,384 -0.40(-1.68%)
Apr 20, 2023 24.00 24.40 23.00 23.80 61,496 +0.80(+3.48%)
Apr 19, 2023 22.00 23.40 21.80 23.00 42,776 +1.20(+5.50%)
Apr 18, 2023 21.40 21.80 21.40 21.80 14,584 +0.20(+0.93%)
Apr 17, 2023 21.60 21.80 21.00 21.60 22,231 +0.00(+0.00%)
Apr 14, 2023 21.80 21.80 21.00 21.60 16,860 +0.20(+0.93%)
Apr 13, 2023 21.20 21.60 20.80 21.40 14,582 +0.40(+1.90%)
Apr 12, 2023 21.20 21.40 20.80 21.00 11,578 -0.20(-0.94%)
Apr 11, 2023 21.00 21.20 20.60 21.20 12,438 +0.40(+1.92%)
Apr 10, 2023 20.20 21.00 20.00 20.80 22,973 +0.20(+0.97%)
Apr 06, 2023 20.40 20.80 20.00 20.60 20,066 +0.20(+0.98%)
Apr 05, 2023 21.00 21.40 20.20 20.40 26,640 +0.00(+0.00%)
Apr 04, 2023 21.40 21.59 20.40 20.40 27,513 -1.00(-4.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.