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 (%)
Mar 31, 2020 28.28 28.88 25.34 27.61 94,511 -0.68(-2.40%)
Mar 30, 2020 25.81 28.90 25.07 28.29 52,761 +2.34(+9.02%)
Mar 27, 2020 26.53 28.42 24.52 25.95 38,500 -1.71(-6.18%)
Mar 26, 2020 26.54 29.42 26.54 27.66 133,562 +1.38(+5.25%)
Mar 25, 2020 24.31 26.36 22.70 26.28 65,657 +1.92(+7.88%)
Mar 24, 2020 23.22 24.49 21.25 24.36 57,904 +1.69(+7.45%)
Mar 23, 2020 21.05 24.06 20.02 22.67 92,887 +1.81(+8.68%)
Mar 20, 2020 25.57 25.78 20.02 20.86 293,700 -5.09(-19.61%)
Mar 19, 2020 20.50 26.96 20.50 25.95 89,210 +5.50(+26.89%)
Mar 18, 2020 20.18 21.05 18.07 20.45 84,786 -1.00(-4.66%)
Mar 17, 2020 20.10 23.28 19.54 21.45 104,445 +1.23(+6.08%)
Mar 16, 2020 21.00 23.07 19.43 20.22 100,259 -2.83(-12.28%)
Mar 13, 2020 26.11 26.11 21.75 23.05 167,300 -2.29(-9.04%)
Mar 12, 2020 23.96 28.62 22.03 25.34 105,793 -0.59(-2.28%)
Mar 11, 2020 25.89 27.06 24.90 25.93 82,349 -0.87(-3.25%)
Mar 10, 2020 25.95 27.61 24.67 26.80 90,620 +1.70(+6.77%)
Mar 09, 2020 27.81 27.96 23.76 25.10 89,468 -4.80(-16.05%)
Mar 06, 2020 29.84 30.77 28.74 29.90 103,900 -0.89(-2.89%)
Mar 05, 2020 31.90 32.13 30.36 30.79 61,886 -1.88(-5.75%)
Mar 04, 2020 32.74 33.40 31.64 32.67 68,011 +0.58(+1.81%)
Mar 03, 2020 31.36 32.33 30.45 32.09 36,235 +0.71(+2.26%)
Mar 02, 2020 29.80 31.48 29.01 31.38 36,581 +1.79(+6.05%)
Feb 28, 2020 30.01 30.88 28.91 29.59 130,900 -1.36(-4.39%)
Feb 27, 2020 30.75 33.28 29.75 30.95 170,980 -0.39(-1.24%)
Feb 26, 2020 31.58 32.15 30.57 31.34 123,749 -0.41(-1.29%)
Feb 25, 2020 33.29 33.29 31.09 31.75 81,689 -1.32(-3.99%)
Feb 24, 2020 33.08 34.00 32.19 33.07 36,622 -1.08(-3.16%)
Feb 21, 2020 34.85 34.85 33.25 34.15 131,500 -0.44(-1.27%)
Feb 20, 2020 29.11 34.69 29.11 34.59 146,049 +2.63(+8.23%)
Feb 19, 2020 31.78 32.38 31.28 31.96 63,034 +0.29(+0.92%)
Feb 18, 2020 31.39 32.00 30.42 31.67 158,838 +0.22(+0.70%)
Feb 14, 2020 31.48 31.73 31.01 31.45 26,600 +0.01(+0.03%)
Feb 13, 2020 32.71 33.62 31.30 31.44 74,057 -1.48(-4.50%)
Feb 12, 2020 33.37 33.48 32.20 32.92 50,431 -0.21(-0.63%)
Feb 11, 2020 33.90 33.90 32.46 33.13 37,931 -0.51(-1.52%)
Feb 10, 2020 34.63 35.00 33.35 33.64 60,401 -0.81(-2.35%)
Feb 07, 2020 34.22 35.12 33.05 34.45 35,800 +0.12(+0.35%)
Feb 06, 2020 35.48 35.90 33.70 34.33 52,404 -0.92(-2.61%)
Feb 05, 2020 33.44 35.60 31.97 35.25 115,400 +2.25(+6.82%)
Feb 04, 2020 32.19 33.60 31.78 33.00 67,508 +1.22(+3.84%)
Feb 03, 2020 29.30 31.99 29.30 31.78 44,434 +2.58(+8.84%)
Jan 31, 2020 29.23 29.91 28.50 29.20 90,800 -0.20(-0.68%)
Jan 30, 2020 30.25 30.25 28.21 29.40 97,855 -1.34(-4.36%)
Jan 29, 2020 30.00 32.85 29.89 30.74 46,414 +0.59(+1.96%)
Jan 28, 2020 29.80 30.58 28.99 30.15 71,484 +0.50(+1.69%)
Jan 27, 2020 28.26 29.82 28.05 29.65 64,558 +0.67(+2.31%)
Jan 24, 2020 29.25 29.32 28.05 28.98 59,100 -0.07(-0.24%)
Jan 23, 2020 27.48 29.44 27.33 29.05 96,197 +1.29(+4.65%)
Jan 22, 2020 27.41 28.07 26.37 27.76 52,270 +0.26(+0.95%)
Jan 21, 2020 28.48 28.55 27.20 27.50 41,050 -1.21(-4.21%)
Jan 17, 2020 29.24 29.70 28.15 28.71 79,700 -0.27(-0.93%)
Jan 16, 2020 27.26 29.40 27.10 28.98 99,560 +1.75(+6.43%)
Jan 15, 2020 27.18 27.56 26.97 27.23 79,607 +0.09(+0.33%)
Jan 14, 2020 27.56 27.86 26.98 27.14 51,806 -0.62(-2.23%)
Jan 13, 2020 28.56 29.11 27.09 27.76 61,028 -0.83(-2.90%)
Jan 10, 2020 28.75 29.57 28.21 28.59 60,800 -0.27(-0.94%)
Jan 09, 2020 29.60 30.25 28.71 28.86 126,312 -0.63(-2.14%)
Jan 08, 2020 29.79 30.12 29.00 29.49 93,128 -0.35(-1.17%)
Jan 07, 2020 29.59 30.32 28.50 29.84 105,877 +0.11(+0.37%)
Jan 06, 2020 31.20 31.68 29.18 29.73 118,623 -1.72(-5.47%)
Jan 03, 2020 31.55 32.39 30.61 31.45 189,100 -0.73(-2.27%)
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.