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, 2018 20.40 21.32 19.50 19.77 45,432 -0.52(-2.54%)
Jul 30, 2018 20.09 21.13 20.05 20.29 10,869 +0.04(+0.17%)
Jul 27, 2018 20.17 21.57 19.98 20.25 43,700 +0.06(+0.30%)
Jul 26, 2018 21.19 22.00 19.60 20.19 225,589 -1.09(-5.12%)
Jul 25, 2018 22.20 21.10 21.28 26,608 -0.91(-4.10%)
Jul 24, 2018 23.84 23.84 22.01 22.19 54,922 -1.49(-6.29%)
Jul 23, 2018 23.58 24.09 23.50 23.68 11,308 +0.11(+0.47%)
Jul 20, 2018 23.18 23.78 23.16 23.57 7,937 +0.35(+1.51%)
Jul 19, 2018 22.92 23.50 22.90 23.22 8,007 +0.28(+1.22%)
Jul 18, 2018 23.00 23.97 22.55 22.94 10,705 -0.01(-0.04%)
Jul 17, 2018 23.70 23.80 22.78 22.95 13,277 -0.82(-3.45%)
Jul 16, 2018 24.01 24.46 23.11 23.77 15,197 -0.18(-0.75%)
Jul 13, 2018 23.31 24.18 23.31 23.95 16,838 +0.25(+1.05%)
Jul 12, 2018 23.40 24.97 23.38 23.70 16,227 -0.03(-0.13%)
Jul 11, 2018 22.80 24.00 22.57 23.73 48,638 +0.63(+2.73%)
Jul 10, 2018 23.38 23.98 22.86 23.10 17,316 -0.38(-1.62%)
Jul 09, 2018 23.57 24.06 23.00 23.48 26,463 +0.05(+0.21%)
Jul 06, 2018 22.71 24.25 22.71 23.43 92,990 +0.06(+0.26%)
Jul 05, 2018 23.35 23.49 22.77 23.37 11,844 +0.18(+0.78%)
Jul 03, 2018 23.19 23.19 23.19 0 +0.35(+1.53%)
Jul 02, 2018 21.92 23.41 21.92 22.84 46,860 +0.76(+3.44%)
Jun 29, 2018 23.49 23.49 21.81 22.08 48,833 -1.01(-4.37%)
Jun 28, 2018 23.90 23.90 22.64 23.09 21,807 -0.43(-1.83%)
Jun 27, 2018 24.88 24.88 23.21 23.52 30,439 -1.26(-5.08%)
Jun 26, 2018 24.54 24.79 24.24 24.78 19,878 +0.14(+0.57%)
Jun 25, 2018 24.82 24.82 24.34 24.64 26,652 -0.34(-1.36%)
Jun 22, 2018 24.58 25.34 23.18 24.98 171,529 +0.16(+0.64%)
Jun 21, 2018 25.57 26.00 24.81 24.82 40,542 -0.68(-2.67%)
Jun 20, 2018 25.50 26.02 25.28 25.50 28,521 +0.05(+0.20%)
Jun 19, 2018 26.00 26.92 24.91 25.45 46,838 -0.55(-2.12%)
Jun 18, 2018 26.33 26.49 25.64 26.00 52,487 -0.52(-1.96%)
Jun 15, 2018 26.88 25.69 26.52 110,306 +0.02(+0.08%)
Jun 14, 2018 26.84 27.15 26.44 26.50 34,659 -0.33(-1.23%)
Jun 13, 2018 27.31 27.31 26.40 26.83 29,822 -0.31(-1.14%)
Jun 12, 2018 27.95 28.00 26.87 27.14 68,859 -0.46(-1.67%)
Jun 11, 2018 28.00 28.57 27.55 27.60 49,877 +0.21(+0.77%)
Jun 08, 2018 27.00 28.00 27.00 27.39 35,177 +0.29(+1.07%)
Jun 07, 2018 27.10 27.72 26.79 27.10 39,290 +0.05(+0.18%)
Jun 06, 2018 26.58 27.23 26.14 27.05 45,548 +0.55(+2.08%)
Jun 05, 2018 26.00 26.75 25.26 26.50 21,489 +0.50(+1.92%)
Jun 04, 2018 26.01 26.25 24.05 26.00 45,751 +0.18(+0.70%)
Jun 01, 2018 24.13 25.84 23.98 25.82 32,360 +1.83(+7.63%)
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%)
Mar 01, 2018 27.16 28.80 27.16 27.45 106,909 +0.46(+1.70%)
Feb 28, 2018 26.93 28.42 26.92 26.99 55,360 +0.00(+0.00%)
Feb 27, 2018 27.31 28.00 26.01 26.99 52,815 -0.43(-1.57%)
Feb 26, 2018 28.18 28.46 26.56 27.42 86,649 -0.75(-2.66%)
Feb 23, 2018 28.36 28.78 27.60 28.17 69,607 +0.13(+0.46%)
Feb 22, 2018 27.81 28.26 27.64 28.04 88,735 +0.14(+0.50%)
Feb 21, 2018 26.65 28.88 26.65 27.90 91,476 +1.41(+5.32%)
Feb 20, 2018 25.00 26.49 24.50 26.49 60,099 +1.54(+6.17%)
Feb 16, 2018 24.95 24.95 24.95 0 +2.21(+9.72%)
Feb 15, 2018 20.94 22.74 20.75 22.74 60,316 +1.74(+8.29%)
Feb 14, 2018 18.10 21.00 16.60 21.00 58,682 +2.94(+16.28%)
Feb 13, 2018 18.49 18.80 17.19 18.06 7,550 +0.42(+2.38%)
Feb 12, 2018 16.70 18.15 16.70 17.64 10,997 +2.20(+14.25%)
Feb 09, 2018 15.80 16.06 15.15 15.44 34,873 -0.40(-2.53%)
Feb 08, 2018 16.33 16.91 15.81 15.84 39,724 -0.85(-5.09%)
Feb 07, 2018 17.61 17.78 16.48 16.69 42,807 -0.96(-5.44%)
Feb 06, 2018 18.10 18.35 17.25 17.65 33,147 -0.75(-4.08%)
Feb 05, 2018 18.86 18.86 18.05 18.40 30,532 -0.66(-3.46%)
Feb 02, 2018 19.28 20.42 19.06 19.06 28,617 -0.59(-3.00%)
Feb 01, 2018 20.95 20.95 19.55 19.65 92,093 -1.13(-5.44%)
Jan 31, 2018 21.24 21.35 20.35 20.78 28,284 -0.49(-2.30%)
Jan 30, 2018 21.53 21.55 21.25 21.27 26,978 -0.70(-3.19%)
Jan 29, 2018 20.97 23.15 20.97 21.97 21,093 +0.28(+1.29%)
Jan 26, 2018 21.92 21.92 21.42 21.69 51,419 -0.33(-1.50%)
Jan 25, 2018 21.95 22.29 21.80 22.02 32,499 -0.35(-1.56%)
Jan 24, 2018 22.36 22.77 22.14 22.37 12,465 +0.27(+1.22%)
Jan 23, 2018 22.17 22.68 21.92 22.10 31,325 +0.11(+0.50%)
Jan 22, 2018 22.27 22.31 21.76 21.99 19,175 -0.31(-1.39%)
Jan 19, 2018 23.06 23.22 22.21 22.30 31,084 -0.53(-2.32%)
Jan 18, 2018 22.98 23.83 22.80 22.83 6,365 -0.03(-0.13%)
Jan 17, 2018 23.02 23.33 22.77 22.86 31,099 -0.25(-1.08%)
Jan 16, 2018 23.50 23.60 23.11 23.11 32,849 -0.68(-2.86%)
Jan 12, 2018 23.79 23.79 23.79 0 +0.28(+1.19%)
Jan 11, 2018 23.88 24.05 23.50 23.51 35,747 -0.18(-0.76%)
Jan 10, 2018 23.50 23.90 23.50 23.69 30,097 +0.03(+0.13%)
Jan 09, 2018 24.10 24.14 23.51 23.66 24,601 -0.46(-1.91%)
Jan 08, 2018 24.17 24.22 23.75 24.12 25,938 -0.01(-0.04%)
Jan 05, 2018 24.33 24.65 24.10 24.13 27,353 -0.06(-0.25%)
Jan 04, 2018 24.50 24.75 24.02 24.19 54,833 +0.06(+0.25%)
Jan 03, 2018 24.89 24.89 24.00 24.13 37,855 -0.60(-2.43%)
Jan 02, 2018 24.91 25.22 24.00 24.73 82,602 -0.27(-1.08%)
Dec 29, 2017 25.00 25.00 25.00 0 +0.05(+0.20%)
Dec 28, 2017 24.24 25.15 23.76 24.95 58,807 +0.50(+2.04%)
Dec 27, 2017 25.15 25.25 23.75 24.45 172,611 -0.51(-2.04%)
Dec 26, 2017 25.36 24.59 24.96 44,935 +0.04(+0.16%)
Dec 22, 2017 23.33 24.95 23.33 24.92 27,273 +1.42(+6.04%)
Dec 21, 2017 23.75 23.87 23.00 23.50 30,495 +0.50(+2.17%)
Dec 20, 2017 22.72 23.25 22.72 23.00 13,137 +0.28(+1.23%)
Dec 19, 2017 22.97 23.17 22.75 22.72 12,219 +0.00(+0.00%)
Dec 18, 2017 23.12 23.37 22.58 22.72 157,556 -0.28(-1.22%)
Dec 15, 2017 23.13 23.38 22.93 23.00 87,873 +0.00(+0.00%)
Dec 14, 2017 23.35 23.86 23.00 23.00 84,723 -0.35(-1.50%)
Dec 13, 2017 23.50 23.72 23.35 23.35 82,224 -0.19(-0.81%)
Dec 12, 2017 23.29 23.75 23.20 23.54 149,084 +0.29(+1.25%)
Dec 11, 2017 22.65 23.90 22.65 23.25 267,401 +0.58(+2.56%)
Dec 08, 2017 23.00 23.28 22.50 22.67 170,018 -0.33(-1.43%)
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.