Outlook Therapeutics Inc (OTLK)
1.4800 -0.0600 (-3.90%)
Outlook Therapeutics Inc. is a clinical-stage biopharmaceutical company focused on developing and commercializing innovative treatments for eye diseases. The company specializes in the research and advancement of therapies aimed at addressing significant unmet medical needs in ophthalmology. Through its proprietary drug pipeline, Outlook Therapeutics is committed to enhancing the quality of life for patients affected by various retinal conditions, striving to bring new possibilities and improved outcomes to vision care.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 1.53 | 1.53 | 1.43 | 1.48 | 789,261 | 1.48 |
| 12/12/2024 | 1.58 | 1.65 | 1.52 | 1.54 | 681,337 | 1.54 |
| 12/11/2024 | 1.60 | 1.62 | 1.50 | 1.57 | 786,863 | 1.57 |
| 12/10/2024 | 1.74 | 1.85 | 1.59 | 1.61 | 860,387 | 1.61 |
| 12/09/2024 | 1.53 | 1.88 | 1.53 | 1.70 | 2,068,220 | 1.70 |
| 12/06/2024 | 1.56 | 1.58 | 1.47 | 1.52 | 977,127 | 1.52 |
| 12/05/2024 | 1.68 | 1.68 | 1.45 | 1.47 | 1,803,166 | 1.47 |
| 12/04/2024 | 1.85 | 1.85 | 1.59 | 1.66 | 2,410,221 | 1.66 |
| 12/03/2024 | 1.98 | 2.05 | 1.80 | 1.80 | 1,824,081 | 1.80 |
| 12/02/2024 | 2.07 | 2.42 | 1.98 | 2.03 | 5,470,271 | 2.03 |
| 11/29/2024 | 1.70 | 2.09 | 1.69 | 2.05 | 7,846,484 | 2.05 |
| 11/27/2024 | 0.98 | 2.21 | 0.87 | 1.70 | 62,276,408 | 1.70 |
| 11/26/2024 | 4.94 | 5.15 | 4.84 | 4.89 | 434,146 | 4.89 |
| 11/25/2024 | 5.09 | 5.18 | 4.92 | 4.93 | 569,455 | 4.93 |
| 11/22/2024 | 5.14 | 5.24 | 4.99 | 5.03 | 330,677 | 5.03 |
| 11/21/2024 | 5.22 | 5.29 | 5.06 | 5.13 | 215,396 | 5.13 |
| 11/20/2024 | 5.20 | 5.44 | 5.17 | 5.28 | 145,169 | 5.28 |
| 11/19/2024 | 5.13 | 5.29 | 5.03 | 5.23 | 174,702 | 5.23 |
| 11/18/2024 | 5.42 | 5.45 | 5.14 | 5.16 | 128,220 | 5.16 |
| 11/15/2024 | 5.53 | 5.53 | 5.22 | 5.41 | 285,214 | 5.41 |
| 11/14/2024 | 6.02 | 6.05 | 5.46 | 5.51 | 308,972 | 5.51 |
| 11/13/2024 | 6.28 | 6.34 | 5.91 | 5.96 | 298,721 | 5.96 |
| 11/12/2024 | 6.47 | 6.61 | 6.15 | 6.27 | 266,704 | 6.27 |
| 11/11/2024 | 6.33 | 6.57 | 6.21 | 6.47 | 217,393 | 6.47 |
| 11/08/2024 | 6.74 | 6.77 | 6.17 | 6.32 | 368,943 | 6.32 |
| 11/07/2024 | 6.60 | 6.98 | 6.60 | 6.67 | 489,567 | 6.67 |
| 11/06/2024 | 6.64 | 6.70 | 6.33 | 6.51 | 240,020 | 6.51 |
| 11/05/2024 | 6.03 | 6.36 | 6.00 | 6.35 | 174,701 | 6.35 |
| 11/04/2024 | 6.07 | 6.24 | 5.95 | 6.06 | 196,611 | 6.06 |
| 11/01/2024 | 5.82 | 6.09 | 5.82 | 6.05 | 317,869 | 6.05 |
| 10/31/2024 | 5.82 | 5.85 | 5.68 | 5.76 | 145,875 | 5.76 |
| 10/30/2024 | 5.71 | 5.86 | 5.66 | 5.77 | 97,130 | 5.77 |
| 10/29/2024 | 5.80 | 5.94 | 5.68 | 5.74 | 170,901 | 5.74 |
| 10/28/2024 | 5.55 | 5.84 | 5.51 | 5.76 | 286,236 | 5.76 |
| 10/25/2024 | 5.38 | 5.59 | 5.30 | 5.44 | 243,982 | 5.44 |
| 10/24/2024 | 5.33 | 5.40 | 5.15 | 5.35 | 178,684 | 5.35 |
| 10/23/2024 | 5.52 | 5.58 | 4.92 | 5.27 | 545,055 | 5.27 |
| 10/22/2024 | 5.68 | 5.78 | 5.49 | 5.54 | 269,104 | 5.54 |
| 10/21/2024 | 5.42 | 5.75 | 5.38 | 5.69 | 505,328 | 5.69 |
| 10/18/2024 | 5.17 | 5.34 | 4.96 | 5.31 | 960,866 | 5.31 |
| 10/17/2024 | 5.19 | 5.25 | 5.07 | 5.14 | 116,659 | 5.14 |
| 10/16/2024 | 5.17 | 5.27 | 5.10 | 5.19 | 265,077 | 5.19 |
| 10/15/2024 | 5.06 | 5.27 | 4.95 | 5.12 | 177,685 | 5.12 |
| 10/14/2024 | 5.13 | 5.27 | 5.03 | 5.09 | 204,929 | 5.09 |
| 10/11/2024 | 4.94 | 5.24 | 4.93 | 5.15 | 264,864 | 5.15 |
| 10/10/2024 | 4.95 | 4.96 | 4.61 | 4.94 | 264,705 | 4.94 |
| 10/09/2024 | 5.25 | 5.30 | 4.90 | 4.95 | 204,566 | 4.95 |
| 10/08/2024 | 5.11 | 5.33 | 5.07 | 5.22 | 140,055 | 5.22 |
| 10/07/2024 | 5.22 | 5.33 | 5.01 | 5.11 | 175,768 | 5.11 |
| 10/04/2024 | 5.27 | 5.42 | 5.20 | 5.23 | 254,947 | 5.23 |
| 10/03/2024 | 5.22 | 5.45 | 5.10 | 5.25 | 194,313 | 5.25 |
| 10/02/2024 | 5.21 | 5.34 | 5.15 | 5.25 | 179,052 | 5.25 |
| 10/01/2024 | 5.47 | 5.47 | 5.22 | 5.22 | 268,667 | 5.22 |
| 9/30/2024 | 5.59 | 5.73 | 5.33 | 5.34 | 155,566 | 5.34 |
| 9/27/2024 | 5.73 | 5.87 | 5.56 | 5.56 | 103,171 | 5.56 |
| 9/26/2024 | 5.59 | 5.75 | 5.50 | 5.68 | 138,402 | 5.68 |
| 9/25/2024 | 5.56 | 5.79 | 5.46 | 5.52 | 287,870 | 5.52 |
| 9/24/2024 | 5.60 | 5.67 | 5.22 | 5.58 | 371,486 | 5.58 |
| 9/23/2024 | 6.05 | 6.10 | 5.57 | 5.58 | 306,448 | 5.58 |
| 9/20/2024 | 6.00 | 6.15 | 5.87 | 6.00 | 1,004,073 | 6.00 |
| 9/19/2024 | 6.07 | 6.16 | 5.83 | 6.00 | 265,940 | 6.00 |
| 9/18/2024 | 6.13 | 6.59 | 5.92 | 5.93 | 317,451 | 5.93 |
| 9/17/2024 | 6.10 | 6.56 | 5.97 | 6.04 | 326,510 | 6.04 |
| 9/16/2024 | 6.57 | 6.67 | 5.88 | 5.93 | 373,403 | 5.93 |