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 (%)
Sep 30, 2020 14.39 14.59 13.36 13.43 339,330 -1.09(-7.51%)
Sep 29, 2020 13.08 14.61 12.94 14.52 456,443 +1.38(+10.50%)
Sep 28, 2020 13.45 13.58 12.56 13.14 574,306 -0.22(-1.65%)
Sep 25, 2020 12.99 13.55 12.79 13.36 306,600 +0.36(+2.77%)
Sep 24, 2020 14.25 14.26 12.91 13.00 646,715 -1.51(-10.41%)
Sep 23, 2020 14.59 15.36 14.35 14.51 765,333 -0.05(-0.34%)
Sep 22, 2020 14.58 14.95 14.41 14.56 190,225 -0.31(-2.08%)
Sep 21, 2020 14.80 14.98 14.25 14.87 228,055 -0.17(-1.13%)
Sep 18, 2020 14.82 15.10 14.55 15.04 555,100 +0.27(+1.83%)
Sep 17, 2020 15.17 15.28 14.71 14.77 303,386 -0.61(-3.97%)
Sep 16, 2020 15.39 16.00 15.11 15.38 231,419 +0.01(+0.07%)
Sep 15, 2020 15.47 15.75 15.04 15.37 645,451 +0.01(+0.07%)
Sep 14, 2020 15.32 16.30 15.08 15.36 632,384 +0.44(+2.95%)
Sep 11, 2020 15.75 16.33 14.77 14.92 636,600 -0.56(-3.62%)
Sep 10, 2020 15.90 17.37 15.40 15.48 1,135,503 +0.20(+1.31%)
Sep 09, 2020 15.24 15.57 14.91 15.28 385,517 +0.09(+0.59%)
Sep 08, 2020 14.65 15.56 14.41 15.19 743,299 +0.27(+1.81%)
Sep 04, 2020 14.98 15.19 13.82 14.92 855,200 -0.11(-0.73%)
Sep 03, 2020 15.83 15.96 14.48 15.03 654,793 -0.85(-5.35%)
Sep 02, 2020 16.78 16.78 15.60 15.88 613,833 -0.13(-0.81%)
Sep 01, 2020 16.79 17.12 15.94 16.01 662,584 -0.14(-0.87%)
Aug 31, 2020 17.90 18.00 15.59 16.15 983,183 -1.73(-9.68%)
Aug 28, 2020 16.62 18.84 16.06 17.88 2,579,000 +3.30(+22.63%)
Aug 27, 2020 16.24 16.39 14.78 14.58 1,046,859 -2.86(-16.40%)
Aug 26, 2020 17.40 17.98 16.85 17.44 693,866 -0.06(-0.34%)
Aug 25, 2020 18.69 19.17 17.18 17.50 1,297,244 -0.83(-4.53%)
Aug 24, 2020 24.51 24.94 18.08 18.33 3,374,364 -15.21(-45.35%)
Aug 21, 2020 34.56 34.62 33.03 33.54 226,900 -1.09(-3.15%)
Aug 20, 2020 35.27 35.38 34.43 34.63 188,147 -0.69(-1.95%)
Aug 19, 2020 35.85 35.91 35.20 35.32 125,866 -0.16(-0.45%)
Aug 18, 2020 35.78 35.91 35.28 35.48 125,625 -0.31(-0.87%)
Aug 17, 2020 36.10 36.44 35.46 35.79 93,306 -0.34(-0.94%)
Aug 14, 2020 36.61 37.25 35.98 36.13 75,200 -0.68(-1.85%)
Aug 13, 2020 36.95 37.66 36.44 36.81 89,197 -0.39(-1.05%)
Aug 12, 2020 41.20 41.23 36.86 37.20 157,776 -3.41(-8.40%)
Aug 11, 2020 41.31 41.31 39.35 40.61 100,311 -0.45(-1.10%)
Aug 10, 2020 38.44 41.75 38.26 41.06 109,624 +3.06(+8.05%)
Aug 07, 2020 37.13 39.50 36.65 38.00 97,000 +0.75(+2.01%)
Aug 06, 2020 38.19 38.19 36.71 37.25 59,367 -0.88(-2.31%)
Aug 05, 2020 36.96 38.26 36.49 38.13 133,825 +1.23(+3.33%)
Aug 04, 2020 36.77 37.05 35.55 36.90 85,934 -0.01(-0.03%)
Aug 03, 2020 36.62 37.32 35.80 36.91 147,566 +0.54(+1.48%)
Jul 31, 2020 36.25 36.64 35.38 36.37 182,400 +0.14(+0.39%)
Jul 30, 2020 35.94 37.56 35.00 36.23 146,717 -0.14(-0.38%)
Jul 29, 2020 35.61 37.11 35.01 36.37 110,759 +0.97(+2.74%)
Jul 28, 2020 36.01 36.33 34.76 35.40 127,625 -0.77(-2.13%)
Jul 27, 2020 36.15 37.35 35.80 36.17 49,284 -0.08(-0.22%)
Jul 24, 2020 37.75 37.75 35.83 36.25 52,600 -1.51(-4.00%)
Jul 23, 2020 38.69 39.41 37.65 37.76 41,704 -1.14(-2.93%)
Jul 22, 2020 39.81 39.81 38.75 38.90 78,841 -0.94(-2.36%)
Jul 21, 2020 40.91 40.91 39.37 39.84 38,917 -0.77(-1.90%)
Jul 20, 2020 39.35 40.81 39.24 40.61 37,612 +1.37(+3.49%)
Jul 17, 2020 38.69 39.59 38.58 39.24 37,700 +0.62(+1.61%)
Jul 16, 2020 41.16 41.16 38.16 38.62 65,033 -2.55(-6.19%)
Jul 15, 2020 40.44 41.95 39.35 41.17 86,618 +1.61(+4.07%)
Jul 14, 2020 37.40 39.80 36.10 39.56 170,688 +2.15(+5.75%)
Jul 13, 2020 38.99 39.01 37.37 37.41 109,942 -1.29(-3.33%)
Jul 10, 2020 38.74 39.42 38.16 38.70 43,200 +0.11(+0.29%)
Jul 09, 2020 38.89 39.38 37.91 38.59 49,218 -0.29(-0.75%)
Jul 08, 2020 38.61 39.69 38.33 38.88 45,409 +0.22(+0.57%)
Jul 07, 2020 39.57 40.00 38.44 38.66 70,140 -1.00(-2.52%)
Jul 06, 2020 40.68 41.11 39.09 39.66 79,123 -0.46(-1.15%)
Jul 02, 2020 43.30 43.50 40.00 40.12 52,800 -2.39(-5.62%)
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.