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 (%)
Jul 31, 2019 39.34 41.33 39.34 40.75 161,394 +1.31(+3.32%)
Jul 30, 2019 39.32 39.90 38.65 39.44 79,458 +0.09(+0.23%)
Jul 29, 2019 38.04 39.72 37.07 39.35 95,379 +1.33(+3.50%)
Jul 26, 2019 36.08 38.80 35.33 38.02 172,700 +2.08(+5.79%)
Jul 25, 2019 33.58 36.08 33.15 35.94 93,039 +2.34(+6.96%)
Jul 24, 2019 34.40 35.63 32.89 33.60 101,522 -0.61(-1.78%)
Jul 23, 2019 35.81 36.07 33.84 34.21 142,679 -1.51(-4.23%)
Jul 22, 2019 33.10 37.71 33.10 35.72 235,791 +2.55(+7.69%)
Jul 19, 2019 32.91 33.33 32.12 33.17 121,100 -0.02(-0.06%)
Jul 18, 2019 33.44 33.90 32.38 33.19 141,838 -0.36(-1.07%)
Jul 17, 2019 34.25 34.40 33.11 33.55 156,073 -0.75(-2.19%)
Jul 16, 2019 35.14 35.48 33.85 34.30 193,903 -0.87(-2.47%)
Jul 15, 2019 36.01 36.59 35.09 35.17 110,700 -0.80(-2.22%)
Jul 12, 2019 37.16 37.16 35.37 35.97 218,900 -1.15(-3.10%)
Jul 11, 2019 37.56 37.70 36.56 37.12 100,845 -0.44(-1.17%)
Jul 10, 2019 37.86 37.86 35.99 37.56 126,492 -0.12(-0.32%)
Jul 09, 2019 37.37 37.78 37.03 37.68 264,053 +0.57(+1.54%)
Jul 08, 2019 36.83 37.32 36.54 37.11 107,256 +0.05(+0.13%)
Jul 05, 2019 36.68 37.59 36.37 37.06 152,200 +0.03(+0.08%)
Jul 03, 2019 37.46 37.54 35.27 37.03 51,200 -0.07(-0.19%)
Jul 02, 2019 37.25 37.98 36.44 37.10 64,647 -0.32(-0.86%)
Jul 01, 2019 37.39 37.99 36.39 37.42 367,409 +0.73(+1.99%)
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%)
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.