Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Odonate Therapeutics Inc (NQ: ODT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 14.75 14.95 14.20 14.41 236,100 -0.34(-2.31%)
Oct 29, 2020 14.81 15.10 14.41 14.75 207,134 -0.15(-1.01%)
Oct 28, 2020 15.63 15.69 14.67 14.90 316,382 -0.62(-3.99%)
Oct 27, 2020 15.60 15.90 15.33 15.52 371,475 -0.17(-1.08%)
Oct 26, 2020 16.36 16.45 15.50 15.69 181,553 -0.82(-4.97%)
Oct 23, 2020 16.43 16.57 15.80 16.51 158,700 +0.10(+0.61%)
Oct 22, 2020 16.20 16.80 15.85 16.41 311,568 +0.02(+0.12%)
Oct 21, 2020 15.65 16.40 15.53 16.39 368,809 +0.71(+4.53%)
Oct 20, 2020 16.56 16.60 15.46 15.68 403,316 -0.41(-2.55%)
Oct 19, 2020 16.08 17.43 16.00 16.09 299,088 +0.13(+0.81%)
Oct 16, 2020 15.76 16.31 15.71 15.96 270,800 +0.26(+1.66%)
Oct 15, 2020 16.48 16.64 15.24 15.70 322,159 -0.95(-5.71%)
Oct 14, 2020 16.38 17.50 16.02 16.65 287,143 +0.42(+2.59%)
Oct 13, 2020 16.23 16.80 16.00 16.23 112,926 -0.22(-1.34%)
Oct 12, 2020 16.50 16.80 16.01 16.45 161,207 +0.12(+0.73%)
Oct 09, 2020 16.23 16.60 15.86 16.33 232,400 -0.13(-0.79%)
Oct 08, 2020 16.47 16.55 16.11 16.46 210,379 +0.22(+1.35%)
Oct 07, 2020 16.36 16.68 15.85 16.24 341,956 +0.07(+0.43%)
Oct 06, 2020 16.29 16.48 15.81 16.17 374,025 +0.06(+0.37%)
Oct 05, 2020 14.88 16.25 14.66 16.11 535,531 +1.45(+9.89%)
Oct 02, 2020 14.17 15.03 14.00 14.66 272,600 +0.01(+0.07%)
Oct 01, 2020 14.42 15.40 14.40 14.65 624,075 +1.22(+9.08%)
Sep 30, 2020 14.39 14.59 13.36 13.43 339,330 -1.09(-7.51%)
Sep 29, 2020 13.08 14.61 12.94 14.52 456,443 +1.38(+10.50%)
Sep 28, 2020 13.45 13.58 12.56 13.14 574,306 -0.22(-1.65%)
Sep 25, 2020 12.99 13.55 12.79 13.36 306,600 +0.36(+2.77%)
Sep 24, 2020 14.25 14.26 12.91 13.00 646,715 -1.51(-10.41%)
Sep 23, 2020 14.59 15.36 14.35 14.51 765,333 -0.05(-0.34%)
Sep 22, 2020 14.58 14.95 14.41 14.56 190,225 -0.31(-2.08%)
Sep 21, 2020 14.80 14.98 14.25 14.87 228,055 -0.17(-1.13%)
Sep 18, 2020 14.82 15.10 14.55 15.04 555,100 +0.27(+1.83%)
Sep 17, 2020 15.17 15.28 14.71 14.77 303,386 -0.61(-3.97%)
Sep 16, 2020 15.39 16.00 15.11 15.38 231,419 +0.01(+0.07%)
Sep 15, 2020 15.47 15.75 15.04 15.37 645,451 +0.01(+0.07%)
Sep 14, 2020 15.32 16.30 15.08 15.36 632,384 +0.44(+2.95%)
Sep 11, 2020 15.75 16.33 14.77 14.92 636,600 -0.56(-3.62%)
Sep 10, 2020 15.90 17.37 15.40 15.48 1,135,503 +0.20(+1.31%)
Sep 09, 2020 15.24 15.57 14.91 15.28 385,517 +0.09(+0.59%)
Sep 08, 2020 14.65 15.56 14.41 15.19 743,299 +0.27(+1.81%)
Sep 04, 2020 14.98 15.19 13.82 14.92 855,200 -0.11(-0.73%)
Sep 03, 2020 15.83 15.96 14.48 15.03 654,793 -0.85(-5.35%)
Sep 02, 2020 16.78 16.78 15.60 15.88 613,833 -0.13(-0.81%)
Sep 01, 2020 16.79 17.12 15.94 16.01 662,584 -0.14(-0.87%)
Aug 31, 2020 17.90 18.00 15.59 16.15 983,183 -1.73(-9.68%)
Aug 28, 2020 16.62 18.84 16.06 17.88 2,579,000 +3.30(+22.63%)
Aug 27, 2020 16.24 16.39 14.78 14.58 1,046,859 -2.86(-16.40%)
Aug 26, 2020 17.40 17.98 16.85 17.44 693,866 -0.06(-0.34%)
Aug 25, 2020 18.69 19.17 17.18 17.50 1,297,244 -0.83(-4.53%)
Aug 24, 2020 24.51 24.94 18.08 18.33 3,374,364 -15.21(-45.35%)
Aug 21, 2020 34.56 34.62 33.03 33.54 226,900 -1.09(-3.15%)
Aug 20, 2020 35.27 35.38 34.43 34.63 188,147 -0.69(-1.95%)
Aug 19, 2020 35.85 35.91 35.20 35.32 125,866 -0.16(-0.45%)
Aug 18, 2020 35.78 35.91 35.28 35.48 125,625 -0.31(-0.87%)
Aug 17, 2020 36.10 36.44 35.46 35.79 93,306 -0.34(-0.94%)
Aug 14, 2020 36.61 37.25 35.98 36.13 75,200 -0.68(-1.85%)
Aug 13, 2020 36.95 37.66 36.44 36.81 89,197 -0.39(-1.05%)
Aug 12, 2020 41.20 41.23 36.86 37.20 157,776 -3.41(-8.40%)
Aug 11, 2020 41.31 41.31 39.35 40.61 100,311 -0.45(-1.10%)
Aug 10, 2020 38.44 41.75 38.26 41.06 109,624 +3.06(+8.05%)
Aug 07, 2020 37.13 39.50 36.65 38.00 97,000 +0.75(+2.01%)
Aug 06, 2020 38.19 38.19 36.71 37.25 59,367 -0.88(-2.31%)
Aug 05, 2020 36.96 38.26 36.49 38.13 133,825 +1.23(+3.33%)
Aug 04, 2020 36.77 37.05 35.55 36.90 85,934 -0.01(-0.03%)
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.