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 (%)
Dec 31, 2019 30.79 33.45 30.73 32.45 112,400 +1.63(+5.29%)
Dec 30, 2019 29.60 30.96 29.24 30.82 69,305 +1.30(+4.40%)
Dec 27, 2019 29.63 29.70 27.66 29.52 113,500 -0.01(-0.03%)
Dec 26, 2019 30.31 30.80 29.20 29.53 51,659 -0.69(-2.28%)
Dec 24, 2019 29.78 30.39 29.28 30.22 37,100 +0.49(+1.65%)
Dec 23, 2019 30.19 30.93 29.09 29.73 77,734 -0.33(-1.10%)
Dec 20, 2019 30.81 31.16 29.44 30.06 93,500 -0.66(-2.15%)
Dec 19, 2019 30.33 30.78 30.21 30.72 90,306 +0.46(+1.52%)
Dec 18, 2019 30.55 30.95 30.01 30.26 100,697 -0.21(-0.69%)
Dec 17, 2019 30.73 31.23 30.07 30.47 123,785 -0.21(-0.68%)
Dec 16, 2019 29.13 30.87 28.71 30.68 137,742 +1.71(+5.90%)
Dec 13, 2019 31.21 31.21 28.05 28.97 195,000 -2.24(-7.18%)
Dec 12, 2019 29.61 31.62 29.50 31.21 93,694 +1.52(+5.12%)
Dec 11, 2019 30.59 31.32 28.69 29.69 175,306 -0.82(-2.69%)
Dec 10, 2019 30.32 31.58 29.69 30.51 76,425 +0.35(+1.16%)
Dec 09, 2019 30.83 31.00 30.02 30.16 62,744 -0.85(-2.74%)
Dec 06, 2019 32.03 32.77 29.88 31.01 241,800 -2.44(-7.29%)
Dec 05, 2019 35.08 35.27 33.28 33.45 79,451 -1.53(-4.37%)
Dec 04, 2019 33.49 35.13 32.92 34.98 124,251 +1.70(+5.11%)
Dec 03, 2019 34.09 34.79 32.75 33.28 155,884 -1.14(-3.31%)
Dec 02, 2019 34.45 35.64 32.69 34.42 131,020 +0.04(+0.12%)
Nov 29, 2019 35.50 35.65 34.12 34.38 67,400 -1.50(-4.18%)
Nov 27, 2019 36.43 37.25 35.21 35.88 69,100 -0.59(-1.62%)
Nov 26, 2019 37.72 38.48 35.75 36.47 119,128 -1.28(-3.39%)
Nov 25, 2019 36.26 38.33 35.48 37.75 96,447 +1.84(+5.12%)
Nov 22, 2019 36.05 36.70 34.79 35.91 57,000 -0.18(-0.50%)
Nov 21, 2019 36.96 38.20 35.56 36.09 103,792 -0.90(-2.43%)
Nov 20, 2019 37.06 39.50 36.35 36.99 143,169 -0.34(-0.91%)
Nov 19, 2019 33.42 37.83 33.03 37.33 124,311 +4.07(+12.24%)
Nov 18, 2019 33.05 33.86 32.70 33.26 73,570 +0.16(+0.48%)
Nov 15, 2019 32.43 33.84 31.44 33.10 98,400 +0.97(+3.02%)
Nov 14, 2019 32.04 33.84 31.75 32.13 75,150 +0.09(+0.28%)
Nov 13, 2019 31.98 32.59 30.84 32.04 82,830 -0.18(-0.56%)
Nov 12, 2019 32.67 34.40 31.98 32.22 131,669 -0.37(-1.14%)
Nov 11, 2019 31.32 32.92 29.92 32.59 114,847 +1.07(+3.39%)
Nov 08, 2019 30.69 31.63 29.36 31.52 89,800 +0.56(+1.81%)
Nov 07, 2019 31.36 32.27 30.75 30.96 127,827 -0.01(-0.03%)
Nov 06, 2019 33.37 33.99 30.81 30.97 106,110 -2.34(-7.02%)
Nov 05, 2019 32.47 33.99 31.84 33.31 102,981 +0.96(+2.97%)
Nov 04, 2019 32.78 32.85 31.18 32.35 98,094 -0.26(-0.80%)
Nov 01, 2019 32.03 33.43 30.94 32.61 85,900 +0.85(+2.68%)
Oct 31, 2019 31.65 32.40 31.00 31.76 83,855 +0.15(+0.47%)
Oct 30, 2019 31.20 32.30 30.79 31.61 59,166 +0.28(+0.89%)
Oct 29, 2019 33.33 34.00 31.06 31.33 91,317 -2.00(-6.00%)
Oct 28, 2019 31.79 33.87 31.70 33.33 149,710 +1.66(+5.24%)
Oct 25, 2019 30.16 33.42 29.61 31.67 212,100 +1.47(+4.87%)
Oct 24, 2019 30.64 30.83 29.53 30.20 136,926 -0.30(-0.98%)
Oct 23, 2019 30.26 31.00 30.12 30.50 98,490 -0.03(-0.10%)
Oct 22, 2019 29.33 31.07 29.15 30.53 100,475 +1.58(+5.46%)
Oct 21, 2019 26.97 29.20 26.90 28.95 80,814 +2.00(+7.42%)
Oct 18, 2019 28.02 28.29 26.72 26.95 172,000 -1.10(-3.92%)
Oct 17, 2019 28.07 28.84 27.71 28.05 132,783 +0.08(+0.29%)
Oct 16, 2019 28.48 28.81 27.60 27.97 119,627 -0.53(-1.86%)
Oct 15, 2019 28.62 28.91 27.89 28.50 146,476 +0.00(+0.00%)
Oct 14, 2019 28.10 28.70 27.64 28.50 88,663 +0.40(+1.42%)
Oct 11, 2019 27.71 28.37 27.22 28.10 105,300 +0.66(+2.41%)
Oct 10, 2019 26.70 27.83 26.61 27.44 88,271 +0.77(+2.89%)
Oct 09, 2019 26.95 27.81 26.02 26.67 104,450 -0.10(-0.37%)
Oct 08, 2019 25.84 27.01 25.10 26.77 96,009 +0.78(+3.00%)
Oct 07, 2019 25.17 26.33 24.64 25.99 96,236 +0.72(+2.85%)
Oct 04, 2019 24.80 25.67 24.23 25.27 98,700 +0.56(+2.27%)
Oct 03, 2019 24.50 25.13 24.00 24.71 75,237 +0.33(+1.35%)
Oct 02, 2019 24.35 24.68 23.76 24.38 114,204 -0.13(-0.53%)
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.