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 28, 2019 35.13 37.12 34.74 36.69 410,900 +1.56(+4.44%)
Jun 27, 2019 32.10 36.28 31.80 35.13 292,549 +3.37(+10.61%)
Jun 26, 2019 27.82 32.98 27.66 31.76 529,533 +3.64(+12.94%)
Jun 25, 2019 28.38 28.80 27.56 28.12 66,302 +0.04(+0.14%)
Jun 24, 2019 28.02 28.95 27.64 28.08 57,987 -0.19(-0.67%)
Jun 21, 2019 26.92 29.02 26.26 28.27 151,600 +1.19(+4.39%)
Jun 20, 2019 26.88 27.28 26.58 27.08 61,976 +0.63(+2.38%)
Jun 19, 2019 26.48 27.08 25.22 26.45 56,030 -0.43(-1.60%)
Jun 18, 2019 27.28 27.33 26.53 26.88 186,694 -0.16(-0.59%)
Jun 17, 2019 25.15 27.26 25.06 27.04 63,881 +2.04(+8.16%)
Jun 14, 2019 24.08 25.56 24.07 25.00 98,000 +0.35(+1.42%)
Jun 13, 2019 25.10 25.64 24.09 24.65 94,221 +0.00(+0.00%)
Jun 12, 2019 24.63 25.00 24.06 24.65 117,840 +0.13(+0.53%)
Jun 11, 2019 24.85 25.45 23.48 24.52 197,952 -0.36(-1.45%)
Jun 10, 2019 26.34 26.38 24.23 24.88 62,865 -1.27(-4.86%)
Jun 07, 2019 27.96 27.96 25.76 26.15 72,000 -1.71(-6.14%)
Jun 06, 2019 26.75 28.46 26.75 27.86 187,767 +1.36(+5.13%)
Jun 05, 2019 25.30 26.65 24.61 26.50 128,711 +1.42(+5.66%)
Jun 04, 2019 24.07 25.74 24.07 25.08 143,456 +1.05(+4.37%)
Jun 03, 2019 21.49 24.40 20.99 24.03 152,585 +2.54(+11.82%)
May 31, 2019 21.62 21.88 21.03 21.49 30,500 -0.40(-1.83%)
May 30, 2019 21.40 22.03 21.40 21.89 23,739 +0.59(+2.77%)
May 29, 2019 22.90 23.14 20.86 21.30 53,052 -1.64(-7.15%)
May 28, 2019 22.43 23.29 22.23 22.94 77,533 +0.58(+2.59%)
May 24, 2019 22.10 22.74 21.75 22.36 18,000 +0.26(+1.18%)
May 23, 2019 22.32 22.80 21.66 22.10 46,435 -0.45(-2.00%)
May 22, 2019 22.90 23.27 21.84 22.55 34,239 -0.35(-1.53%)
May 21, 2019 22.43 23.35 22.37 22.90 38,590 +0.53(+2.37%)
May 20, 2019 22.16 23.30 21.86 22.37 63,373 +0.05(+0.22%)
May 17, 2019 22.12 22.48 21.80 22.32 40,900 +0.02(+0.09%)
May 16, 2019 22.25 22.46 21.68 22.30 46,865 +0.10(+0.45%)
May 15, 2019 22.10 22.90 22.05 22.20 34,686 -0.14(-0.63%)
May 14, 2019 22.28 23.10 21.95 22.34 86,435 +0.16(+0.72%)
May 13, 2019 21.31 22.39 20.93 22.18 42,810 +0.35(+1.60%)
May 10, 2019 20.51 22.50 20.26 21.83 43,500 +1.15(+5.56%)
May 09, 2019 20.93 21.28 20.01 20.68 55,850 +0.10(+0.49%)
May 08, 2019 20.09 21.95 20.09 20.58 60,262 +0.48(+2.39%)
May 07, 2019 19.36 20.44 19.36 20.10 55,755 +0.14(+0.70%)
May 06, 2019 19.04 20.48 19.04 19.96 50,503 +0.48(+2.46%)
May 03, 2019 18.22 19.65 18.01 19.48 43,600 +1.36(+7.51%)
May 02, 2019 17.25 18.33 16.50 18.12 66,603 +0.85(+4.92%)
May 01, 2019 19.67 19.72 16.90 17.27 105,591 -2.39(-12.16%)
Apr 30, 2019 20.88 20.88 19.19 19.66 72,722 -1.23(-5.89%)
Apr 29, 2019 21.71 21.71 20.59 20.89 47,659 -0.79(-3.64%)
Apr 26, 2019 22.32 22.58 21.68 21.68 34,400 -0.65(-2.91%)
Apr 25, 2019 22.80 23.09 21.32 22.33 30,961 -0.78(-3.38%)
Apr 24, 2019 22.67 23.46 22.01 23.11 36,025 +0.55(+2.44%)
Apr 23, 2019 21.89 23.02 21.77 22.56 19,483 +0.65(+2.97%)
Apr 22, 2019 21.50 22.25 20.97 21.91 48,868 +0.51(+2.38%)
Apr 18, 2019 22.27 23.40 21.07 21.40 52,300 -0.91(-4.08%)
Apr 17, 2019 24.23 24.92 22.03 22.31 73,122 -1.63(-6.81%)
Apr 16, 2019 25.04 25.04 23.93 23.94 79,044 -1.05(-4.20%)
Apr 15, 2019 25.04 25.19 24.26 24.99 35,785 -0.01(-0.04%)
Apr 12, 2019 25.10 25.88 24.45 25.00 8,300 +0.00(+0.00%)
Apr 11, 2019 25.04 25.20 24.35 25.00 11,891 -0.02(-0.08%)
Apr 10, 2019 24.87 25.07 24.60 25.02 19,710 +0.17(+0.68%)
Apr 09, 2019 25.49 25.89 24.52 24.85 27,892 -0.49(-1.93%)
Apr 08, 2019 25.03 25.69 24.37 25.34 16,674 +0.24(+0.96%)
Apr 05, 2019 24.32 25.64 24.14 25.10 74,500 +0.98(+4.06%)
Apr 04, 2019 24.32 25.03 23.63 24.12 38,442 -0.50(-2.03%)
Apr 03, 2019 24.29 25.83 24.18 24.62 128,052 +0.27(+1.11%)
Apr 02, 2019 23.42 24.48 21.37 24.35 108,894 +0.92(+3.93%)
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.