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 (%)
May 31, 2018 23.60 24.24 23.25 23.99 31,871 +0.40(+1.70%)
May 30, 2018 23.14 24.22 22.88 23.59 37,451 +0.74(+3.24%)
May 29, 2018 22.76 23.21 22.36 22.85 22,265 -0.35(-1.51%)
May 25, 2018 23.20 23.20 23.20 0 -0.13(-0.56%)
May 24, 2018 23.38 23.46 22.71 23.33 41,895 -0.03(-0.13%)
May 23, 2018 23.72 24.49 23.20 23.36 36,833 -0.16(-0.66%)
May 22, 2018 23.50 24.93 23.09 23.52 31,846 +0.20(+0.84%)
May 21, 2018 24.08 24.48 23.00 23.32 25,490 -0.55(-2.30%)
May 18, 2018 24.63 26.31 23.52 23.87 43,943 -0.40(-1.65%)
May 17, 2018 23.05 24.52 23.05 24.27 48,827 +1.18(+5.11%)
May 16, 2018 22.81 23.38 22.31 23.09 14,111 -0.08(-0.35%)
May 15, 2018 22.74 23.25 22.50 23.17 40,370 +0.13(+0.56%)
May 14, 2018 23.09 23.26 22.50 23.04 21,155 -0.04(-0.17%)
May 11, 2018 22.50 23.41 22.50 23.08 21,242 +0.16(+0.70%)
May 10, 2018 22.85 23.26 22.65 22.92 88,178 -0.30(-1.29%)
May 09, 2018 22.30 23.50 22.30 23.22 21,858 +0.44(+1.93%)
May 08, 2018 22.34 23.00 21.89 22.78 40,224 +0.38(+1.70%)
May 07, 2018 20.91 22.52 20.91 22.40 45,415 +1.79(+8.69%)
May 04, 2018 21.30 21.55 20.40 20.61 61,989 -0.71(-3.33%)
May 03, 2018 21.83 22.62 21.06 21.32 16,826 -0.62(-2.83%)
May 02, 2018 20.81 22.12 20.81 21.94 40,510 +1.23(+5.94%)
May 01, 2018 21.08 22.36 20.03 20.71 73,279 -0.37(-1.76%)
Apr 30, 2018 21.83 22.09 20.84 21.08 18,756 -0.44(-2.04%)
Apr 27, 2018 21.76 21.77 20.94 21.52 28,900 -0.14(-0.65%)
Apr 26, 2018 21.02 21.94 21.02 21.66 11,465 +0.77(+3.69%)
Apr 25, 2018 21.14 21.32 20.68 20.89 12,260 -0.19(-0.90%)
Apr 24, 2018 20.77 21.56 20.77 21.08 26,023 +0.39(+1.88%)
Apr 23, 2018 20.72 21.00 20.18 20.69 36,640 +0.06(+0.29%)
Apr 20, 2018 21.22 22.09 20.59 20.63 23,686 -0.70(-3.28%)
Apr 19, 2018 22.00 22.55 20.73 21.33 50,532 -0.48(-2.20%)
Apr 18, 2018 22.63 22.86 21.54 21.81 32,971 -0.74(-3.28%)
Apr 17, 2018 21.47 22.99 21.47 22.55 49,350 +1.34(+6.32%)
Apr 16, 2018 21.74 21.80 20.96 21.21 53,868 -0.44(-2.03%)
Apr 13, 2018 21.20 22.64 20.50 21.65 63,209 +0.56(+2.66%)
Apr 12, 2018 21.73 22.81 21.07 21.09 88,978 -0.51(-2.36%)
Apr 11, 2018 22.01 22.65 21.18 21.60 49,589 -0.61(-2.75%)
Apr 10, 2018 21.32 22.25 20.80 22.21 32,237 +1.23(+5.86%)
Apr 09, 2018 21.19 21.30 20.53 20.98 31,498 +0.02(+0.10%)
Apr 06, 2018 21.89 21.99 20.51 20.96 36,099 -1.11(-5.03%)
Apr 05, 2018 21.46 22.42 21.42 22.07 29,105 +0.74(+3.47%)
Apr 04, 2018 21.08 21.60 20.51 21.33 23,385 -0.08(-0.37%)
Apr 03, 2018 20.42 21.98 20.36 21.41 48,674 +0.94(+4.59%)
Apr 02, 2018 21.16 21.41 20.05 20.47 63,741 -0.71(-3.35%)
Mar 29, 2018 21.18 21.18 21.18 0 -0.23(-1.07%)
Mar 28, 2018 23.52 23.52 21.03 21.41 43,273 -2.08(-8.85%)
Mar 27, 2018 22.54 24.05 22.00 23.49 63,949 +1.20(+5.38%)
Mar 26, 2018 24.33 24.33 21.53 22.29 98,807 -1.72(-7.16%)
Mar 23, 2018 21.16 24.30 19.51 24.01 115,488 +2.85(+13.47%)
Mar 22, 2018 22.86 23.37 20.35 21.16 101,822 -2.07(-8.91%)
Mar 21, 2018 23.41 24.61 23.05 23.23 40,170 -0.08(-0.34%)
Mar 20, 2018 24.11 24.83 22.03 23.31 86,828 -0.70(-2.92%)
Mar 19, 2018 23.03 25.29 23.03 24.01 64,671 +0.76(+3.27%)
Mar 16, 2018 24.20 24.93 22.13 23.25 976,713 -1.20(-4.91%)
Mar 15, 2018 25.30 26.87 23.15 24.45 94,054 -0.57(-2.28%)
Mar 14, 2018 28.52 29.31 24.31 25.02 225,951 -3.32(-11.71%)
Mar 13, 2018 28.50 29.26 27.80 28.34 85,654 -0.25(-0.87%)
Mar 12, 2018 28.90 29.75 28.04 28.59 60,166 -0.12(-0.42%)
Mar 09, 2018 29.50 31.23 28.71 28.71 46,852 -0.87(-2.94%)
Mar 08, 2018 30.45 32.00 28.96 29.58 53,026 -0.91(-2.98%)
Mar 07, 2018 29.82 31.00 29.78 30.49 62,512 +0.39(+1.30%)
Mar 06, 2018 31.00 32.00 29.28 30.10 56,620 -0.90(-2.90%)
Mar 05, 2018 27.25 31.52 27.25 31.00 140,803 +3.79(+13.93%)
Mar 02, 2018 27.15 28.45 26.99 27.21 50,253 -0.24(-0.87%)
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.