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 (%)
May 31, 2018 4.350 4.500 4.350 4.400 97,943 +0.00(+0.00%)
May 30, 2018 4.300 4.400 4.250 4.400 116,405 +0.10(+2.33%)
May 29, 2018 4.450 4.475 4.250 4.300 95,807 -0.15(-3.37%)
May 25, 2018 4.450 4.450 4.450 0 +0.05(+1.14%)
May 24, 2018 4.550 4.550 4.350 4.400 126,007 -0.10(-2.22%)
May 23, 2018 4.500 4.600 4.400 4.500 115,379 +0.03(+0.56%)
May 22, 2018 4.500 4.600 4.450 4.475 198,615 -0.05(-1.10%)
May 21, 2018 4.750 4.800 4.455 4.525 131,524 -0.22(-4.74%)
May 18, 2018 4.700 4.850 4.600 4.750 194,740 +0.05(+1.06%)
May 17, 2018 4.600 4.750 4.450 4.700 137,434 +0.10(+2.17%)
May 16, 2018 4.600 4.725 4.500 4.600 187,585 +0.05(+1.10%)
May 15, 2018 4.550 4.600 4.450 4.550 169,854 +0.00(+0.00%)
May 14, 2018 4.600 4.650 4.500 4.550 299,800 +0.00(+0.00%)
May 11, 2018 4.100 4.625 4.100 4.550 469,557 +0.50(+12.35%)
May 10, 2018 4.000 4.300 3.950 4.050 386,362 -0.05(-1.22%)
May 09, 2018 3.900 4.150 3.900 4.100 232,619 +0.15(+3.80%)
May 08, 2018 4.050 4.150 3.900 3.950 135,780 -0.15(-3.66%)
May 07, 2018 4.000 4.200 3.950 4.100 145,164 +0.10(+2.50%)
May 04, 2018 3.850 4.050 3.850 4.000 93,522 +0.10(+2.56%)
May 03, 2018 4.050 4.150 3.800 3.900 401,121 -0.15(-3.70%)
May 02, 2018 3.850 4.100 3.850 4.050 151,174 +0.15(+3.85%)
May 01, 2018 3.750 3.950 3.750 3.900 264,245 +0.15(+4.00%)
Apr 30, 2018 4.050 4.050 3.750 3.750 167,893 -0.25(-6.25%)
Apr 27, 2018 3.850 4.100 3.850 4.000 155,933 +0.10(+2.56%)
Apr 26, 2018 3.850 3.950 3.800 3.900 91,049 +0.10(+2.63%)
Apr 25, 2018 3.750 3.950 3.650 3.800 251,325 +0.05(+1.33%)
Apr 24, 2018 3.700 3.850 3.668 3.750 160,660 +0.05(+1.35%)
Apr 23, 2018 3.750 3.950 3.700 3.700 218,505 -0.05(-1.33%)
Apr 20, 2018 3.750 3.850 3.750 3.750 155,545 -0.05(-1.32%)
Apr 19, 2018 3.900 3.950 3.750 3.800 204,937 -0.15(-3.80%)
Apr 18, 2018 4.000 4.100 3.850 3.950 273,050 -0.08(-1.86%)
Apr 17, 2018 4.050 4.100 4.000 4.025 165,446 -0.02(-0.62%)
Apr 16, 2018 4.250 4.250 4.000 4.050 394,333 -0.20(-4.71%)
Apr 13, 2018 4.300 4.325 4.125 4.250 194,642 -0.05(-1.16%)
Apr 12, 2018 4.200 4.350 4.100 4.300 262,525 +0.17(+4.24%)
Apr 11, 2018 4.150 4.300 4.100 4.125 167,230 -0.03(-0.60%)
Apr 10, 2018 4.050 4.200 3.955 4.150 166,343 +0.15(+3.75%)
Apr 09, 2018 4.050 4.150 3.995 4.000 175,258 -0.05(-1.23%)
Apr 06, 2018 4.100 4.100 3.900 4.050 387,232 -0.05(-1.22%)
Apr 05, 2018 4.250 4.300 4.050 4.100 174,404 -0.15(-3.53%)
Apr 04, 2018 3.950 4.250 3.925 4.250 270,704 +0.25(+6.25%)
Apr 03, 2018 4.000 4.100 3.900 4.000 218,627 +0.05(+1.27%)
Apr 02, 2018 4.150 4.200 3.850 3.950 814,259 -0.25(-5.95%)
Mar 29, 2018 4.200 4.200 4.200 0 +0.05(+1.20%)
Mar 28, 2018 4.100 4.250 4.000 4.150 652,093 +0.10(+2.47%)
Mar 27, 2018 4.100 4.250 4.000 4.050 538,913 -0.10(-2.41%)
Mar 26, 2018 4.100 4.250 4.000 4.150 523,826 +0.10(+2.47%)
Mar 23, 2018 4.400 4.450 4.050 4.050 443,320 -0.35(-7.95%)
Mar 22, 2018 4.300 4.550 4.300 4.400 543,263 +0.00(+0.00%)
Mar 21, 2018 4.250 4.500 4.250 4.400 402,205 +0.15(+3.53%)
Mar 20, 2018 4.450 4.500 4.200 4.250 483,400 -0.20(-4.49%)
Mar 19, 2018 4.850 4.945 4.400 4.450 756,111 -0.60(-11.88%)
Mar 16, 2018 5.000 5.100 4.950 5.050 367,420 +0.00(+0.00%)
Mar 15, 2018 5.200 5.290 5.000 5.050 387,858 -0.10(-1.94%)
Mar 14, 2018 5.200 5.300 5.100 5.150 276,761 -0.05(-0.96%)
Mar 13, 2018 5.250 5.350 5.100 5.200 345,901 -0.05(-0.95%)
Mar 12, 2018 5.250 5.300 5.050 5.250 932,947 +0.22(+4.48%)
Mar 09, 2018 5.200 5.300 4.850 5.025 1,110,170 -0.42(-7.80%)
Mar 08, 2018 5.500 5.750 5.350 5.450 532,930 +0.05(+0.93%)
Mar 07, 2018 5.450 5.550 5.400 5.400 265,175 -0.05(-0.92%)
Mar 06, 2018 5.600 5.750 5.350 5.450 425,483 -0.20(-3.54%)
Mar 05, 2018 5.700 5.812 5.500 5.650 619,220 -0.05(-0.88%)
Mar 02, 2018 5.600 6.450 5.450 5.700 3,075,648 +0.05(+0.88%)
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.