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 (%)
Nov 30, 2018 16.32 17.00 15.38 15.76 34,400 -0.75(-4.54%)
Nov 29, 2018 16.51 16.82 16.23 16.51 11,107 +0.21(+1.29%)
Nov 28, 2018 15.44 16.42 14.73 16.30 24,946 +1.06(+6.96%)
Nov 27, 2018 15.56 15.78 15.19 15.24 25,850 -0.23(-1.49%)
Nov 26, 2018 15.50 15.82 15.05 15.47 31,330 -0.17(-1.09%)
Nov 23, 2018 15.67 16.90 15.00 15.64 22,800 +0.49(+3.23%)
Nov 21, 2018 15.15 15.15 15.15 0 +0.43(+2.92%)
Nov 20, 2018 15.38 16.03 14.60 14.72 28,887 -0.97(-6.18%)
Nov 19, 2018 16.35 16.45 15.61 15.69 12,817 -0.82(-4.97%)
Nov 16, 2018 16.49 16.92 15.97 16.51 13,200 -0.01(-0.06%)
Nov 15, 2018 15.71 16.93 15.30 16.52 30,179 +0.57(+3.57%)
Nov 14, 2018 16.70 16.94 15.12 15.95 27,425 -0.53(-3.22%)
Nov 13, 2018 16.80 17.53 16.28 16.48 25,441 -0.34(-2.02%)
Nov 12, 2018 17.51 17.62 16.61 16.82 20,617 -0.54(-3.11%)
Nov 09, 2018 17.53 17.92 16.42 17.36 41,500 -0.14(-0.80%)
Nov 08, 2018 18.00 18.10 17.25 17.50 84,004 -0.39(-2.18%)
Nov 07, 2018 17.15 18.17 16.91 17.89 45,684 +0.74(+4.31%)
Nov 06, 2018 17.45 17.92 17.03 17.15 17,074 -0.06(-0.35%)
Nov 05, 2018 17.15 17.34 16.23 17.21 43,403 +0.03(+0.17%)
Nov 02, 2018 15.03 17.97 15.03 17.18 188,100 +2.26(+15.15%)
Nov 01, 2018 14.79 15.31 14.49 14.92 112,813 +0.42(+2.90%)
Oct 31, 2018 14.75 15.30 14.35 14.50 44,907 -0.02(-0.14%)
Oct 30, 2018 14.93 15.37 14.46 14.52 36,024 -0.45(-3.01%)
Oct 29, 2018 15.45 15.88 14.64 14.97 52,711 -0.26(-1.71%)
Oct 26, 2018 15.90 16.00 15.12 15.23 21,200 -0.60(-3.79%)
Oct 25, 2018 15.12 16.31 14.91 15.83 54,919 +0.83(+5.53%)
Oct 24, 2018 15.42 15.65 14.17 15.00 81,584 -0.44(-2.85%)
Oct 23, 2018 14.70 15.70 14.06 15.44 68,369 +0.51(+3.42%)
Oct 22, 2018 15.34 15.66 14.50 14.93 32,126 -0.34(-2.23%)
Oct 19, 2018 15.69 16.21 15.06 15.27 51,700 -0.41(-2.61%)
Oct 18, 2018 15.84 16.25 14.94 15.68 48,923 -0.23(-1.45%)
Oct 17, 2018 16.35 16.35 15.81 15.91 62,148 -0.49(-2.99%)
Oct 16, 2018 16.16 16.91 16.16 16.40 32,719 +0.31(+1.93%)
Oct 15, 2018 16.03 16.31 15.36 16.09 192,200 +0.04(+0.25%)
Oct 12, 2018 16.15 16.64 16.00 16.05 41,500 +0.16(+1.01%)
Oct 11, 2018 15.96 16.41 15.80 15.89 60,160 -0.15(-0.94%)
Oct 10, 2018 16.67 16.89 15.89 16.04 38,334 -0.65(-3.89%)
Oct 09, 2018 16.68 17.20 16.65 16.69 46,208 +0.02(+0.12%)
Oct 08, 2018 16.97 17.39 16.40 16.67 99,985 -0.45(-2.63%)
Oct 05, 2018 17.33 18.09 16.55 17.12 64,200 -0.23(-1.33%)
Oct 04, 2018 18.00 18.21 17.29 17.35 54,054 -0.45(-2.53%)
Oct 03, 2018 18.17 18.44 17.55 17.80 73,278 -0.33(-1.82%)
Oct 02, 2018 18.51 19.08 17.80 18.13 71,215 -0.37(-2.00%)
Oct 01, 2018 19.54 19.56 18.46 18.50 82,285 -0.91(-4.69%)
Sep 28, 2018 18.57 19.61 18.57 19.41 104,300 +0.75(+4.02%)
Sep 27, 2018 19.55 19.55 18.30 18.66 102,058 -0.20(-1.06%)
Sep 26, 2018 19.27 19.41 18.50 18.86 85,707 -0.10(-0.53%)
Sep 25, 2018 19.56 20.00 18.72 18.96 83,054 -0.53(-2.72%)
Sep 24, 2018 21.00 21.85 19.36 19.49 102,911 -1.52(-7.23%)
Sep 21, 2018 20.66 22.36 20.50 21.01 271,300 +0.64(+3.14%)
Sep 20, 2018 19.41 20.52 19.03 20.37 116,032 +0.86(+4.41%)
Sep 19, 2018 19.37 19.90 19.01 19.51 89,881 +0.22(+1.14%)
Sep 18, 2018 19.01 19.55 18.61 19.29 151,844 +0.40(+2.12%)
Sep 17, 2018 19.46 19.46 18.53 18.89 36,012 -0.24(-1.25%)
Sep 14, 2018 18.80 19.33 18.51 19.13 38,300 +0.37(+1.97%)
Sep 13, 2018 18.86 19.36 18.25 18.76 30,793 +0.13(+0.70%)
Sep 12, 2018 18.73 19.04 18.07 18.63 42,529 -0.09(-0.48%)
Sep 11, 2018 18.99 19.55 18.09 18.72 76,346 -0.38(-1.99%)
Sep 10, 2018 18.58 19.50 18.37 19.10 81,345 +0.47(+2.52%)
Sep 07, 2018 18.25 18.80 18.00 18.63 20,100 +0.35(+1.91%)
Sep 06, 2018 18.45 18.69 18.25 18.28 34,963 -0.28(-1.51%)
Sep 05, 2018 18.54 19.04 18.25 18.56 10,587 +0.21(+1.14%)
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.