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 29, 2020 33.09 33.80 31.38 32.67 76,400 -0.20(-0.61%)
May 28, 2020 33.51 35.00 32.84 32.87 68,666 -0.33(-0.99%)
May 27, 2020 33.69 33.69 31.36 33.20 37,028 +0.05(+0.15%)
May 26, 2020 32.36 33.66 32.00 33.15 72,333 +2.09(+6.73%)
May 22, 2020 31.35 31.70 30.51 31.06 30,500 -0.05(-0.16%)
May 21, 2020 31.73 32.83 30.02 31.11 35,616 -0.31(-0.99%)
May 20, 2020 29.62 31.96 28.17 31.42 53,611 +2.52(+8.72%)
May 19, 2020 29.37 29.79 28.45 28.90 41,006 -0.56(-1.90%)
May 18, 2020 29.22 30.20 28.48 29.46 53,429 +1.22(+4.32%)
May 15, 2020 27.04 28.55 26.48 28.24 39,100 +1.10(+4.05%)
May 14, 2020 27.19 27.34 26.38 27.14 40,678 -0.64(-2.30%)
May 13, 2020 29.46 30.36 27.02 27.78 47,449 -1.69(-5.73%)
May 12, 2020 29.16 31.00 28.70 29.47 56,735 +0.83(+2.90%)
May 11, 2020 27.60 29.22 26.94 28.64 68,161 +1.00(+3.62%)
May 08, 2020 27.88 29.35 27.50 27.64 62,600 +0.47(+1.73%)
May 07, 2020 29.00 29.56 26.61 27.17 91,640 -2.23(-7.59%)
May 06, 2020 29.67 31.90 29.35 29.40 86,024 +0.18(+0.62%)
May 05, 2020 27.80 29.85 27.41 29.22 65,246 +1.96(+7.19%)
May 04, 2020 25.46 27.30 25.46 27.26 43,706 +1.75(+6.86%)
May 01, 2020 27.43 28.00 25.14 25.51 58,200 -2.64(-9.38%)
Apr 30, 2020 28.92 29.36 27.81 28.15 32,388 -1.26(-4.28%)
Apr 29, 2020 27.24 30.51 27.24 29.41 111,416 +2.25(+8.28%)
Apr 28, 2020 29.40 29.41 26.44 27.16 64,445 -1.64(-5.69%)
Apr 27, 2020 28.30 29.39 27.52 28.80 82,985 +0.60(+2.13%)
Apr 24, 2020 27.59 28.49 27.22 28.20 36,800 +0.55(+1.99%)
Apr 23, 2020 27.12 28.18 26.21 27.65 50,869 +0.30(+1.10%)
Apr 22, 2020 28.32 28.80 26.12 27.35 137,571 -0.10(-0.36%)
Apr 21, 2020 26.84 28.79 26.84 27.45 42,400 -0.16(-0.58%)
Apr 20, 2020 26.90 28.91 26.82 27.61 96,458 -0.12(-0.43%)
Apr 17, 2020 27.61 28.90 26.79 27.73 39,600 +0.94(+3.51%)
Apr 16, 2020 26.75 28.12 25.95 26.79 43,655 -0.06(-0.22%)
Apr 15, 2020 27.59 28.96 26.50 26.85 86,481 -1.91(-6.64%)
Apr 14, 2020 27.68 28.95 27.51 28.76 35,512 +2.08(+7.80%)
Apr 13, 2020 27.57 28.40 26.41 26.68 18,117 -1.18(-4.24%)
Apr 09, 2020 27.24 28.31 26.71 27.86 48,000 +0.19(+0.69%)
Apr 08, 2020 27.38 28.10 26.93 27.67 42,092 +1.13(+4.26%)
Apr 07, 2020 28.00 28.19 25.80 26.54 36,720 -1.04(-3.77%)
Apr 06, 2020 26.18 27.61 25.38 27.58 37,449 +2.75(+11.08%)
Apr 03, 2020 24.86 27.70 24.25 24.83 34,800 -0.43(-1.70%)
Apr 02, 2020 25.81 29.05 23.57 25.26 43,369 -0.76(-2.92%)
Apr 01, 2020 26.75 28.52 25.05 26.02 54,391 -1.59(-5.76%)
Mar 31, 2020 28.28 28.88 25.34 27.61 94,511 -0.68(-2.40%)
Mar 30, 2020 25.81 28.90 25.07 28.29 52,761 +2.34(+9.02%)
Mar 27, 2020 26.53 28.42 24.52 25.95 38,500 -1.71(-6.18%)
Mar 26, 2020 26.54 29.42 26.54 27.66 133,562 +1.38(+5.25%)
Mar 25, 2020 24.31 26.36 22.70 26.28 65,657 +1.92(+7.88%)
Mar 24, 2020 23.22 24.49 21.25 24.36 57,904 +1.69(+7.45%)
Mar 23, 2020 21.05 24.06 20.02 22.67 92,887 +1.81(+8.68%)
Mar 20, 2020 25.57 25.78 20.02 20.86 293,700 -5.09(-19.61%)
Mar 19, 2020 20.50 26.96 20.50 25.95 89,210 +5.50(+26.89%)
Mar 18, 2020 20.18 21.05 18.07 20.45 84,786 -1.00(-4.66%)
Mar 17, 2020 20.10 23.28 19.54 21.45 104,445 +1.23(+6.08%)
Mar 16, 2020 21.00 23.07 19.43 20.22 100,259 -2.83(-12.28%)
Mar 13, 2020 26.11 26.11 21.75 23.05 167,300 -2.29(-9.04%)
Mar 12, 2020 23.96 28.62 22.03 25.34 105,793 -0.59(-2.28%)
Mar 11, 2020 25.89 27.06 24.90 25.93 82,349 -0.87(-3.25%)
Mar 10, 2020 25.95 27.61 24.67 26.80 90,620 +1.70(+6.77%)
Mar 09, 2020 27.81 27.96 23.76 25.10 89,468 -4.80(-16.05%)
Mar 06, 2020 29.84 30.77 28.74 29.90 103,900 -0.89(-2.89%)
Mar 05, 2020 31.90 32.13 30.36 30.79 61,886 -1.88(-5.75%)
Mar 04, 2020 32.74 33.40 31.64 32.67 68,011 +0.58(+1.81%)
Mar 03, 2020 31.36 32.33 30.45 32.09 36,235 +0.71(+2.26%)
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.