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 (%)
Jun 30, 2020 42.45 43.06 41.41 42.34 129,336 -0.40(-0.94%)
Jun 29, 2020 40.71 42.80 40.14 42.74 73,613 +2.76(+6.90%)
Jun 26, 2020 42.62 42.62 39.77 39.98 522,700 -2.71(-6.35%)
Jun 25, 2020 40.32 43.31 40.29 42.69 111,672 +2.19(+5.41%)
Jun 24, 2020 40.88 41.45 38.52 40.50 147,345 -0.89(-2.15%)
Jun 23, 2020 42.41 43.99 41.19 41.39 63,407 -0.47(-1.12%)
Jun 22, 2020 41.43 42.16 40.16 41.86 74,877 +0.35(+0.84%)
Jun 19, 2020 43.57 44.28 40.79 41.51 108,300 -1.69(-3.91%)
Jun 18, 2020 42.01 43.54 42.01 43.20 78,359 +0.82(+1.93%)
Jun 17, 2020 45.79 46.50 42.18 42.38 92,559 -3.25(-7.12%)
Jun 16, 2020 41.60 45.90 37.51 45.63 119,140 +5.38(+13.37%)
Jun 15, 2020 36.87 41.27 36.87 40.25 94,544 +2.36(+6.23%)
Jun 12, 2020 36.44 38.10 36.19 37.89 126,800 +0.82(+2.21%)
Jun 11, 2020 38.01 38.54 36.52 37.07 56,658 -1.65(-4.26%)
Jun 10, 2020 37.94 39.18 37.01 38.72 42,560 +0.82(+2.16%)
Jun 09, 2020 37.76 38.85 36.54 37.90 74,953 +0.15(+0.40%)
Jun 08, 2020 35.97 38.02 35.25 37.75 50,519 +2.22(+6.25%)
Jun 05, 2020 39.03 39.03 35.49 35.53 93,400 -2.23(-5.91%)
Jun 04, 2020 37.67 38.71 36.37 37.76 45,035 -0.25(-0.66%)
Jun 03, 2020 34.65 39.14 33.80 38.01 64,444 +3.89(+11.40%)
Jun 02, 2020 34.40 34.91 33.50 34.12 74,682 +0.12(+0.35%)
Jun 01, 2020 32.85 35.11 32.85 34.00 78,103 +1.33(+4.07%)
May 29, 2020 33.09 33.80 31.38 32.67 76,400 -0.20(-0.61%)
May 28, 2020 33.51 35.00 32.84 32.87 68,666 -0.33(-0.99%)
May 27, 2020 33.69 33.69 31.36 33.20 37,028 +0.05(+0.15%)
May 26, 2020 32.36 33.66 32.00 33.15 72,333 +2.09(+6.73%)
May 22, 2020 31.35 31.70 30.51 31.06 30,500 -0.05(-0.16%)
May 21, 2020 31.73 32.83 30.02 31.11 35,616 -0.31(-0.99%)
May 20, 2020 29.62 31.96 28.17 31.42 53,611 +2.52(+8.72%)
May 19, 2020 29.37 29.79 28.45 28.90 41,006 -0.56(-1.90%)
May 18, 2020 29.22 30.20 28.48 29.46 53,429 +1.22(+4.32%)
May 15, 2020 27.04 28.55 26.48 28.24 39,100 +1.10(+4.05%)
May 14, 2020 27.19 27.34 26.38 27.14 40,678 -0.64(-2.30%)
May 13, 2020 29.46 30.36 27.02 27.78 47,449 -1.69(-5.73%)
May 12, 2020 29.16 31.00 28.70 29.47 56,735 +0.83(+2.90%)
May 11, 2020 27.60 29.22 26.94 28.64 68,161 +1.00(+3.62%)
May 08, 2020 27.88 29.35 27.50 27.64 62,600 +0.47(+1.73%)
May 07, 2020 29.00 29.56 26.61 27.17 91,640 -2.23(-7.59%)
May 06, 2020 29.67 31.90 29.35 29.40 86,024 +0.18(+0.62%)
May 05, 2020 27.80 29.85 27.41 29.22 65,246 +1.96(+7.19%)
May 04, 2020 25.46 27.30 25.46 27.26 43,706 +1.75(+6.86%)
May 01, 2020 27.43 28.00 25.14 25.51 58,200 -2.64(-9.38%)
Apr 30, 2020 28.92 29.36 27.81 28.15 32,388 -1.26(-4.28%)
Apr 29, 2020 27.24 30.51 27.24 29.41 111,416 +2.25(+8.28%)
Apr 28, 2020 29.40 29.41 26.44 27.16 64,445 -1.64(-5.69%)
Apr 27, 2020 28.30 29.39 27.52 28.80 82,985 +0.60(+2.13%)
Apr 24, 2020 27.59 28.49 27.22 28.20 36,800 +0.55(+1.99%)
Apr 23, 2020 27.12 28.18 26.21 27.65 50,869 +0.30(+1.10%)
Apr 22, 2020 28.32 28.80 26.12 27.35 137,571 -0.10(-0.36%)
Apr 21, 2020 26.84 28.79 26.84 27.45 42,400 -0.16(-0.58%)
Apr 20, 2020 26.90 28.91 26.82 27.61 96,458 -0.12(-0.43%)
Apr 17, 2020 27.61 28.90 26.79 27.73 39,600 +0.94(+3.51%)
Apr 16, 2020 26.75 28.12 25.95 26.79 43,655 -0.06(-0.22%)
Apr 15, 2020 27.59 28.96 26.50 26.85 86,481 -1.91(-6.64%)
Apr 14, 2020 27.68 28.95 27.51 28.76 35,512 +2.08(+7.80%)
Apr 13, 2020 27.57 28.40 26.41 26.68 18,117 -1.18(-4.24%)
Apr 09, 2020 27.24 28.31 26.71 27.86 48,000 +0.19(+0.69%)
Apr 08, 2020 27.38 28.10 26.93 27.67 42,092 +1.13(+4.26%)
Apr 07, 2020 28.00 28.19 25.80 26.54 36,720 -1.04(-3.77%)
Apr 06, 2020 26.18 27.61 25.38 27.58 37,449 +2.75(+11.08%)
Apr 03, 2020 24.86 27.70 24.25 24.83 34,800 -0.43(-1.70%)
Apr 02, 2020 25.81 29.05 23.57 25.26 43,369 -0.76(-2.92%)
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.