Odonate Therapeutics Inc (NQ: ODT )

21.05 USD +0.65 (+3.19%)
Official Closing Price Updated: 6:51 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.43 21.25 19.51 21.05 301,500 +0.65(+3.19%)
Feb 25, 2021 20.70 22.21 20.22 20.40 310,270 -0.46(-2.21%)
Feb 24, 2021 21.51 21.60 20.30 20.86 368,470 -0.88(-4.05%)
Feb 23, 2021 22.52 22.88 20.72 21.74 765,413 -2.34(-9.72%)
Feb 22, 2021 23.84 25.25 23.78 24.08 190,122 -0.20(-0.82%)
Feb 19, 2021 23.73 24.79 23.38 24.28 214,000 +1.12(+4.84%)
Feb 18, 2021 24.36 24.91 22.55 23.16 200,144 -1.35(-5.51%)
Feb 17, 2021 23.60 24.77 23.06 24.51 255,992 +0.52(+2.17%)
Feb 16, 2021 25.34 25.36 23.51 23.99 210,771 -0.94(-3.77%)
Feb 12, 2021 25.14 25.77 24.40 24.93 218,700 -0.11(-0.44%)
Feb 11, 2021 26.13 26.30 24.82 25.04 219,638 -1.17(-4.46%)
Feb 10, 2021 26.20 27.40 25.16 26.21 301,383 +0.18(+0.69%)
Feb 09, 2021 27.50 27.85 25.81 26.03 345,084 -1.36(-4.97%)
Feb 08, 2021 27.22 28.41 26.24 27.39 523,729 +0.73(+2.74%)
Feb 05, 2021 24.13 27.08 23.69 26.66 425,700 +2.40(+9.89%)
Feb 04, 2021 23.18 24.34 22.69 24.26 310,852 +1.60(+7.06%)
Feb 03, 2021 22.65 23.40 22.46 22.66 301,171 +0.09(+0.40%)
Feb 02, 2021 23.53 23.98 22.44 22.57 457,423 -0.61(-2.63%)
Feb 01, 2021 23.40 24.25 22.60 23.18 416,615 +0.07(+0.30%)
Jan 29, 2021 24.65 24.97 22.38 23.11 568,700 -1.51(-6.13%)
Jan 28, 2021 24.91 25.15 23.38 24.62 757,043 +0.93(+3.93%)
Jan 27, 2021 22.55 25.30 22.30 23.69 882,874 +1.81(+8.27%)
Jan 26, 2021 21.78 22.99 21.21 21.88 410,922 +0.31(+1.44%)
Jan 25, 2021 20.35 21.65 19.95 21.57 393,518 +1.35(+6.68%)
Jan 22, 2021 19.27 20.30 19.15 20.22 215,200 +0.78(+4.01%)
Jan 21, 2021 19.49 19.70 19.03 19.44 192,742 -0.09(-0.46%)
Jan 20, 2021 19.26 19.74 18.61 19.53 410,434 +0.12(+0.62%)
Jan 19, 2021 20.07 20.36 19.13 19.41 394,122 -0.58(-2.90%)
Jan 15, 2021 20.11 20.50 19.62 19.99 242,400 -0.25(-1.24%)
Jan 14, 2021 20.11 20.51 19.70 20.24 272,488 +0.32(+1.61%)
Jan 13, 2021 20.15 20.79 19.60 19.92 375,628 -0.62(-3.02%)
Jan 12, 2021 20.28 20.74 19.53 20.54 367,326 +0.14(+0.69%)
Jan 11, 2021 19.70 20.67 19.30 20.40 379,761 +0.96(+4.94%)
Jan 08, 2021 19.95 20.23 18.45 19.44 697,300 -0.32(-1.62%)
Jan 07, 2021 19.53 20.28 19.00 19.76 635,780 +0.68(+3.56%)
Jan 06, 2021 20.39 20.98 18.92 19.08 761,686 -1.13(-5.59%)
Jan 05, 2021 21.01 21.91 19.52 20.21 1,424,902 -1.53(-7.04%)
Jan 04, 2021 21.16 21.95 19.45 21.74 1,589,474 +2.54(+13.23%)
Dec 31, 2020 19.20 19.20 19.20 506,170 +1.65(+9.40%)
Dec 30, 2020 17.55 17.85 16.71 17.55 506,170 +0.27(+1.56%)
Dec 29, 2020 16.97 17.48 16.19 17.28 662,577 +0.31(+1.83%)
Dec 28, 2020 17.70 18.33 16.20 16.97 902,840 -0.28(-1.62%)
Dec 24, 2020 17.97 18.78 16.61 17.25 761,700 +1.51(+9.59%)
Dec 23, 2020 15.33 15.79 15.11 15.74 427,249 +0.48(+3.15%)
Dec 22, 2020 14.77 15.30 13.79 15.26 398,939 +0.53(+3.60%)
Dec 21, 2020 14.36 14.80 13.97 14.73 425,795 +0.21(+1.45%)
Dec 18, 2020 14.54 15.20 14.32 14.52 1,536,800 +0.07(+0.48%)
Dec 17, 2020 14.72 14.72 14.29 14.45 348,012 -0.16(-1.10%)
Dec 16, 2020 15.09 15.15 14.44 14.61 402,295 -0.58(-3.82%)
Dec 15, 2020 15.62 15.62 14.91 15.19 342,534 -0.28(-1.78%)
Dec 14, 2020 15.77 16.00 14.88 15.46 381,668 -0.10(-0.61%)
Dec 11, 2020 18.30 18.50 15.25 15.56 791,000 -1.25(-7.44%)
Dec 10, 2020 16.26 17.03 16.11 16.81 216,606 +0.61(+3.77%)
Dec 09, 2020 16.57 16.60 15.95 16.20 248,677 -0.32(-1.94%)
Dec 08, 2020 16.46 17.09 16.34 16.52 350,862 +0.05(+0.30%)
Dec 07, 2020 16.50 17.20 16.35 16.47 267,474 +0.16(+0.98%)
Dec 04, 2020 16.02 16.52 15.75 16.31 201,900 +0.34(+2.13%)
Dec 03, 2020 16.50 16.72 15.63 15.97 351,447 -0.36(-2.20%)
Dec 02, 2020 15.24 16.46 15.07 16.33 269,809 +0.93(+6.04%)
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.