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 (%)
Aug 30, 2019 32.13 32.13 30.43 30.81 60,900 -1.26(-3.93%)
Aug 29, 2019 31.45 32.81 31.45 32.07 96,619 +0.69(+2.20%)
Aug 28, 2019 30.29 31.91 30.29 31.38 64,056 +1.06(+3.50%)
Aug 27, 2019 31.50 33.19 29.98 30.32 118,177 -3.61(-10.64%)
Aug 26, 2019 33.33 34.29 32.98 33.93 115,758 +0.83(+2.51%)
Aug 23, 2019 33.15 34.78 32.28 33.10 70,600 -0.13(-0.39%)
Aug 22, 2019 34.82 35.00 32.62 33.23 46,280 -1.53(-4.40%)
Aug 21, 2019 34.68 35.17 34.00 34.76 59,140 +0.24(+0.70%)
Aug 20, 2019 33.67 34.76 31.53 34.52 54,594 +0.84(+2.49%)
Aug 19, 2019 32.62 34.54 31.77 33.68 70,858 +1.33(+4.11%)
Aug 16, 2019 33.67 34.16 31.88 32.35 58,300 -1.09(-3.26%)
Aug 15, 2019 33.46 34.10 33.19 33.44 86,576 +0.08(+0.24%)
Aug 14, 2019 34.27 34.62 33.05 33.36 103,156 -1.24(-3.58%)
Aug 13, 2019 35.48 36.02 34.00 34.60 117,612 -0.90(-2.54%)
Aug 12, 2019 34.98 36.76 34.98 35.50 183,032 -0.09(-0.25%)
Aug 09, 2019 36.62 36.72 34.60 35.59 186,000 -1.36(-3.68%)
Aug 08, 2019 39.89 40.81 36.71 36.95 121,889 -2.83(-7.11%)
Aug 07, 2019 39.00 40.27 38.35 39.78 66,750 +0.39(+0.99%)
Aug 06, 2019 40.59 41.01 38.64 39.39 60,654 -0.88(-2.19%)
Aug 05, 2019 41.96 43.74 39.84 40.27 197,803 -1.79(-4.26%)
Aug 02, 2019 42.11 43.75 40.90 42.06 222,500 -0.16(-0.38%)
Aug 01, 2019 40.76 42.88 40.55 42.22 196,686 +1.47(+3.61%)
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%)
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.