Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Otonomy Inc (NQ: OTIC )

0.0770 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 22, 2022 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 (%)
Oct 30, 2020 3.660 3.730 3.510 3.580 179,500 -0.10(-2.72%)
Oct 29, 2020 3.750 3.805 3.650 3.680 214,305 -0.12(-3.16%)
Oct 28, 2020 3.640 3.840 3.410 3.800 365,445 +0.08(+2.15%)
Oct 27, 2020 3.630 3.785 3.630 3.720 79,356 +0.06(+1.64%)
Oct 26, 2020 3.740 3.780 3.580 3.660 104,785 -0.13(-3.43%)
Oct 23, 2020 3.680 3.810 3.670 3.790 91,600 +0.12(+3.27%)
Oct 22, 2020 3.700 3.750 3.600 3.670 108,236 -0.04(-1.08%)
Oct 21, 2020 3.700 3.890 3.560 3.710 99,770 +0.00(+0.00%)
Oct 20, 2020 3.780 3.900 3.670 3.710 103,335 -0.09(-2.37%)
Oct 19, 2020 3.975 3.975 3.760 3.800 106,730 +0.00(+0.00%)
Oct 16, 2020 3.740 3.909 3.700 3.800 254,700 +0.12(+3.26%)
Oct 15, 2020 3.860 3.980 3.660 3.680 351,442 -0.27(-6.84%)
Oct 14, 2020 4.190 4.225 3.950 3.950 146,621 -0.23(-5.50%)
Oct 13, 2020 4.250 4.375 4.170 4.180 161,001 -0.10(-2.34%)
Oct 12, 2020 4.260 4.460 4.180 4.280 137,749 +0.05(+1.18%)
Oct 09, 2020 4.110 4.320 4.110 4.230 188,000 +0.01(+0.24%)
Oct 08, 2020 4.620 4.660 4.190 4.220 267,515 -0.38(-8.26%)
Oct 07, 2020 4.520 4.700 4.425 4.600 146,083 +0.08(+1.77%)
Oct 06, 2020 4.720 4.730 4.350 4.520 324,505 -0.17(-3.62%)
Oct 05, 2020 4.440 4.750 4.440 4.690 327,433 +0.25(+5.63%)
Oct 02, 2020 4.100 4.450 4.060 4.440 339,900 +0.26(+6.22%)
Oct 01, 2020 4.030 4.350 3.985 4.180 634,199 +0.13(+3.21%)
Sep 30, 2020 3.740 4.120 3.740 4.050 638,353 +0.31(+8.29%)
Sep 29, 2020 3.680 3.790 3.590 3.740 208,083 +0.08(+2.19%)
Sep 28, 2020 3.660 3.780 3.640 3.660 253,978 +0.06(+1.67%)
Sep 25, 2020 3.510 3.720 3.510 3.600 872,400 +0.07(+1.98%)
Sep 24, 2020 3.410 3.900 3.260 3.530 1,529,940 +0.12(+3.52%)
Sep 23, 2020 3.560 3.630 3.410 3.410 256,817 -0.14(-3.94%)
Sep 22, 2020 3.690 3.760 3.530 3.550 146,406 -0.11(-3.01%)
Sep 21, 2020 3.840 3.840 3.610 3.660 331,458 -0.29(-7.34%)
Sep 18, 2020 3.900 4.290 3.860 3.950 1,240,700 +0.06(+1.54%)
Sep 17, 2020 3.750 4.000 3.750 3.890 215,001 +0.10(+2.64%)
Sep 16, 2020 3.910 3.955 3.590 3.790 406,276 -0.11(-2.82%)
Sep 15, 2020 3.930 4.030 3.860 3.900 119,857 -0.03(-0.76%)
Sep 14, 2020 3.850 4.030 3.850 3.930 193,899 +0.16(+4.24%)
Sep 11, 2020 3.760 3.960 3.730 3.770 156,100 +0.01(+0.27%)
Sep 10, 2020 3.810 3.900 3.689 3.760 243,078 -0.04(-0.92%)
Sep 09, 2020 3.730 4.080 3.730 3.795 224,535 +0.08(+2.29%)
Sep 08, 2020 3.500 3.840 3.470 3.710 211,097 +0.19(+5.25%)
Sep 04, 2020 3.520 3.590 3.320 3.525 190,900 +0.00(+0.14%)
Sep 03, 2020 3.700 3.740 3.460 3.520 202,310 -0.18(-4.86%)
Sep 02, 2020 3.680 3.750 3.610 3.700 173,184 +0.03(+0.82%)
Sep 01, 2020 3.840 3.850 3.620 3.670 233,287 -0.15(-3.93%)
Aug 31, 2020 3.790 3.867 3.580 3.820 306,321 +0.00(+0.00%)
Aug 28, 2020 3.870 3.870 3.750 3.820 144,000 -0.05(-1.29%)
Aug 27, 2020 3.880 3.950 3.720 3.870 212,325 -0.03(-0.77%)
Aug 26, 2020 3.920 3.960 3.750 3.900 217,380 -0.01(-0.26%)
Aug 25, 2020 3.980 3.980 3.810 3.910 233,652 +0.09(+2.36%)
Aug 24, 2020 4.260 4.340 3.820 3.820 635,409 -0.35(-8.39%)
Aug 21, 2020 4.350 4.500 4.170 4.170 386,400 -0.16(-3.70%)
Aug 20, 2020 4.480 4.890 4.160 4.330 1,482,747 -0.03(-0.69%)
Aug 19, 2020 4.400 4.430 4.190 4.360 1,049,866 +0.18(+4.31%)
Aug 18, 2020 4.100 4.440 4.100 4.180 2,136,496 +0.44(+11.76%)
Aug 17, 2020 3.350 3.840 3.350 3.740 306,379 +0.38(+11.31%)
Aug 14, 2020 3.390 3.420 3.320 3.360 57,400 -0.03(-0.88%)
Aug 13, 2020 3.300 3.450 3.300 3.390 135,193 +0.08(+2.42%)
Aug 12, 2020 3.350 3.470 3.270 3.310 102,346 -0.04(-1.19%)
Aug 11, 2020 3.320 3.590 3.280 3.350 157,580 +0.11(+3.40%)
Aug 10, 2020 3.580 3.580 3.200 3.240 459,114 -0.32(-8.99%)
Aug 07, 2020 3.590 3.620 3.400 3.560 166,200 -0.02(-0.56%)
Aug 06, 2020 3.760 3.770 3.570 3.580 138,051 -0.15(-4.02%)
Aug 05, 2020 3.430 3.830 3.430 3.730 360,912 +0.18(+5.07%)
Aug 04, 2020 3.450 3.630 3.330 3.550 318,166 +0.14(+4.11%)
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.