Outlook Therapeutics, Inc. OTLK
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,5950+0,02 (+3,48 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,60 | +4,54 % | $0,59 | $0,61 | $0,58 | 861,37K |
| 2026-10-01 | $0,57 | +0,17 % | $0,58 | $0,59 | $0,53 | 7,01M |
| 2026-09-30 | $0,57 | -8,31 % | $0,63 | $0,63 | $0,57 | 9,01M |
| 2026-09-29 | $0,63 | +0,81 % | $0,63 | $0,64 | $0,61 | 4,58M |
| 2026-09-28 | $0,62 | -2,97 % | $0,63 | $0,64 | $0,60 | 6,10M |
| 2026-09-25 | $0,64 | -2,44 % | $0,65 | $0,67 | $0,64 | 2,93M |
| 2026-09-24 | $0,66 | -0,91 % | $0,66 | $0,68 | $0,64 | 2,78M |
| 2026-09-23 | $0,66 | -4,89 % | $0,70 | $0,70 | $0,66 | 2,93M |
| 2026-09-22 | $0,70 | +1,46 % | $0,69 | $0,71 | $0,68 | 2,86M |
| 2026-09-21 | $0,69 | +5,05 % | $0,69 | $0,69 | $0,65 | 2,88M |
| 2026-09-18 | $0,65 | -4,11 % | $0,70 | $0,70 | $0,65 | 5,62M |
| 2026-09-17 | $0,68 | +0,59 % | $0,69 | $0,71 | $0,68 | 2,80M |
| 2026-09-16 | $0,68 | +0,59 % | $0,68 | $0,74 | $0,66 | 7,32M |
| 2026-09-15 | $0,67 | +5,49 % | $0,64 | $0,68 | $0,63 | 4,51M |
| 2026-09-14 | $0,64 | -3,33 % | $0,65 | $0,67 | $0,63 | 2,84M |
| 2026-09-11 | $0,66 | -0,15 % | $0,67 | $0,68 | $0,65 | 3,33M |
| 2026-09-10 | $0,66 | +2,64 % | $0,63 | $0,67 | $0,63 | 3,11M |
| 2026-09-09 | $0,64 | +0,47 % | $0,64 | $0,64 | $0,62 | 2,67M |
| 2026-09-08 | $0,64 | -3,90 % | $0,66 | $0,67 | $0,63 | 4,81M |
| 2026-09-04 | $0,67 | +2,77 % | $0,66 | $0,70 | $0,64 | 6,40M |
| 2026-09-03 | $0,65 | +3,67 % | $0,62 | $0,67 | $0,62 | 6,64M |
| 2026-09-02 | $0,63 | +0,48 % | $0,62 | $0,64 | $0,60 | 4,61M |
| 2026-09-01 | $0,62 | -1,58 % | $0,63 | $0,64 | $0,62 | 3,58M |
| 2026-08-31 | $0,63 | -1,86 % | $0,63 | $0,66 | $0,63 | 6,42M |
| 2026-08-28 | $0,64 | +0,62 % | $0,65 | $0,66 | $0,62 | 9,49M |
| 2026-08-27 | $0,64 | +2,89 % | $0,64 | $0,68 | $0,64 | 6,85M |
| 2026-08-26 | $0,62 | -2,66 % | $0,64 | $0,66 | $0,62 | 6,06M |
| 2026-08-25 | $0,64 | +5,09 % | $0,62 | $0,69 | $0,61 | 15,95M |
| 2026-08-24 | $0,61 | -5,87 % | $0,62 | $0,64 | $0,59 | 14,80M |
| 2026-08-21 | $0,65 | -4,29 % | $0,68 | $0,71 | $0,64 | 11,50M |
| 2026-08-20 | $0,68 | -2,03 % | $0,69 | $0,72 | $0,67 | 8,67M |
| 2026-08-19 | $0,69 | -1,43 % | $0,71 | $0,72 | $0,67 | 20,76M |
| 2026-08-18 | $0,70 | +4,17 % | $0,67 | $0,70 | $0,60 | 41,04M |
| 2026-08-17 | $0,67 | -11,11 % | $0,80 | $0,80 | $0,67 | 80,66M |
| 2026-08-14 | $0,76 | -14,96 % | $0,84 | $0,84 | $0,71 | 104,62M |
| 2026-08-13 | $0,89 | -19,18 % | $0,77 | $0,89 | $0,76 | 82,39M |
| 2026-08-12 | $1,10 | -2,65 % | $1,12 | $1,18 | $1,07 | 8,07M |
| 2026-08-11 | $1,13 | -1,74 % | $1,15 | $1,16 | $1,09 | 6,09M |
| 2026-08-10 | $1,15 | +12,75 % | $1,00 | $1,18 | $1,00 | 10,31M |
| 2026-08-07 | $1,02 | +4,83 % | $0,99 | $1,04 | $0,95 | 4,56M |
| 2026-08-06 | $0,97 | -5,53 % | $1,00 | $1,06 | $0,97 | 3,98M |
| 2026-08-05 | $1,03 | +7,29 % | $0,95 | $1,04 | $0,94 | 5,20M |
| 2026-08-04 | $0,96 | +5,15 % | $0,91 | $1,00 | $0,84 | 14,49M |
| 2026-08-03 | $0,91 | -6,55 % | $0,96 | $0,98 | $0,90 | 5,99M |
| 2026-07-31 | $0,98 | -6,06 % | $1,01 | $1,03 | $0,93 | 8,19M |
| 2026-07-30 | $1,04 | +4,00 % | $1,02 | $1,06 | $0,96 | 9,92M |
| 2026-07-29 | $1,00 | +10,62 % | $0,88 | $1,12 | $0,88 | 28,55M |
| 2026-07-28 | $0,90 | -15,12 % | $1,01 | $1,01 | $0,82 | 34,87M |
| 2026-07-27 | $1,07 | -24,20 % | $1,42 | $1,42 | $1,04 | 40,41M |
| 2026-07-24 | $1,40 | +6,44 % | $1,35 | $1,75 | $1,12 | 57,89M |
| 2026-07-23 | $1,32 | -1,49 % | $1,32 | $1,35 | $1,26 | 6,07M |
| 2026-07-22 | $1,34 | -5,63 % | $1,41 | $1,41 | $1,30 | 8,41M |
| 2026-07-21 | $1,42 | +2,90 % | $1,42 | $1,46 | $1,38 | 4,15M |
| 2026-07-20 | $1,38 | -0,72 % | $1,42 | $1,52 | $1,37 | 7,08M |
| 2026-07-17 | $1,39 | -4,79 % | $1,40 | $1,44 | $1,32 | 9,66M |
| 2026-07-16 | $1,46 | -6,41 % | $1,56 | $1,56 | $1,45 | 6,69M |
| 2026-07-15 | $1,56 | -9,83 % | $1,74 | $1,76 | $1,55 | 9,70M |
| 2026-07-14 | $1,73 | +11,61 % | $1,55 | $1,82 | $1,54 | 16,59M |
| 2026-07-13 | $1,55 | -1,27 % | $1,57 | $1,64 | $1,49 | 8,79M |
| 2026-07-10 | $1,57 | -6,55 % | $1,67 | $1,68 | $1,55 | 7,35M |
| 2026-07-09 | $1,68 | -0,59 % | $1,68 | $1,87 | $1,64 | 10,43M |
| 2026-07-08 | $1,69 | +15,75 % | $1,42 | $1,70 | $1,40 | 12,54M |
| 2026-07-07 | $1,46 | +2,82 % | $1,38 | $1,52 | $1,37 | 4,76M |
| 2026-07-06 | $1,42 | -2,07 % | $1,47 | $1,49 | $1,30 | 7,35M |
| 2026-07-02 | $1,45 | -1,36 % | $1,50 | $1,63 | $1,43 | 5,07M |
| 2026-07-01 | $1,47 | -7,55 % | $1,55 | $1,58 | $1,41 | 8,81M |
| 2026-06-30 | $1,59 | -5,92 % | $1,69 | $1,72 | $1,54 | 5,88M |
| 2026-06-29 | $1,69 | -1,17 % | $1,72 | $1,77 | $1,62 | 7,93M |
| 2026-06-26 | $1,71 | +6,21 % | $1,55 | $1,79 | $1,53 | 11,49M |
| 2026-06-25 | $1,61 | -4,17 % | $1,66 | $1,72 | $1,54 | 9,15M |
| 2026-06-24 | $1,68 | -1,18 % | $1,74 | $1,77 | $1,60 | 8,68M |
| 2026-06-23 | $1,70 | -7,10 % | $1,74 | $1,87 | $1,69 | 10,79M |
| 2026-06-22 | $1,83 | +15,82 % | $1,58 | $1,88 | $1,47 | 18,10M |
| 2026-06-18 | $1,58 | -4,24 % | $1,62 | $1,66 | $1,40 | 20,62M |
| 2026-06-17 | $1,65 | +5,10 % | $1,59 | $1,70 | $1,50 | 24,49M |
| 2026-06-16 | $1,57 | +35,34 % | $1,20 | $1,58 | $1,17 | 42,83M |
| 2026-06-15 | $1,16 | -4,92 % | $1,32 | $1,40 | $1,13 | 23,48M |
| 2026-06-12 | $1,22 | +10,91 % | $1,30 | $1,31 | $1,12 | 37,70M |
| 2026-06-11 | $1,10 | +23,60 % | $0,93 | $1,17 | $0,93 | 43,93M |
| 2026-06-10 | $0,89 | +26,24 % | $0,70 | $0,90 | $0,70 | 23,16M |
| 2026-06-09 | $0,70 | -2,35 % | $0,71 | $0,75 | $0,68 | 7,59M |
| 2026-06-08 | $0,72 | -7,08 % | $0,79 | $0,79 | $0,70 | 8,66M |
| 2026-06-05 | $0,78 | -2,26 % | $0,78 | $0,85 | $0,73 | 12,11M |
| 2026-06-04 | $0,80 | -1,85 % | $0,79 | $0,89 | $0,79 | 11,08M |
| 2026-06-03 | $0,81 | -0,49 % | $0,80 | $0,82 | $0,74 | 11,05M |
| 2026-06-02 | $0,81 | -3,44 % | $0,90 | $0,91 | $0,80 | 18,81M |
| 2026-06-01 | $0,84 | +15,48 % | $0,75 | $0,94 | $0,72 | 44,17M |
| 2026-05-29 | $0,73 | -1,35 % | $0,75 | $0,82 | $0,69 | 31,62M |
| 2026-05-28 | $0,74 | +26,28 % | $0,65 | $0,81 | $0,61 | 107,39M |
| 2026-05-27 | $0,59 | +46,50 % | $0,42 | $0,60 | $0,40 | 84,22M |