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 (%)
Nov 30, 2017 5.400 5.450 5.325 5.350 908,774 -0.05(-0.93%)
Nov 29, 2017 5.400 5.450 5.250 5.400 493,075 -0.05(-0.92%)
Nov 28, 2017 5.600 5.700 5.300 5.450 778,771 +0.05(+0.93%)
Nov 27, 2017 5.500 5.250 5.400 544,090 +0.15(+2.86%)
Nov 24, 2017 5.250 5.300 5.050 5.250 304,251 +0.05(+0.96%)
Nov 22, 2017 5.350 5.424 5.150 5.200 603,432 -0.17(-3.26%)
Nov 21, 2017 5.400 5.450 5.150 5.375 709,309 -0.08(-1.38%)
Nov 20, 2017 5.500 5.550 5.325 5.450 623,348 -0.10(-1.80%)
Nov 17, 2017 5.550 5.650 5.300 5.550 843,737 +0.05(+0.91%)
Nov 16, 2017 5.200 5.700 5.100 5.500 1,682,162 +0.30(+5.77%)
Nov 15, 2017 5.250 5.345 5.050 5.200 1,135,427 -0.05(-0.95%)
Nov 14, 2017 5.200 5.300 4.975 5.250 1,125,421 +0.05(+0.96%)
Nov 13, 2017 5.150 5.400 4.900 5.200 1,470,434 +0.03(+0.48%)
Nov 10, 2017 4.900 5.395 4.600 5.175 3,955,922 +0.05(+0.98%)
Nov 09, 2017 5.750 6.000 4.500 5.125 27,959,600 +2.33(+83.04%)
Nov 08, 2017 2.850 2.900 2.800 2.800 3,934,225 -0.05(-1.75%)
Nov 07, 2017 3.000 3.050 2.800 2.850 553,837 -0.15(-5.00%)
Nov 06, 2017 2.950 3.050 2.900 3.000 451,619 +0.00(+0.00%)
Nov 03, 2017 3.000 3.000 2.900 3.000 244,646 +0.02(+0.84%)
Nov 02, 2017 2.950 3.000 2.850 2.975 503,843 +0.08(+2.59%)
Nov 01, 2017 2.950 3.000 2.900 2.900 261,537 -0.08(-2.52%)
Oct 31, 2017 3.000 3.075 2.950 2.975 279,072 -0.02(-0.83%)
Oct 30, 2017 3.000 3.050 2.900 3.000 551,141 +0.05(+1.69%)
Oct 27, 2017 3.000 3.050 2.800 2.950 1,202,777 -0.05(-1.67%)
Oct 26, 2017 3.200 3.215 2.950 3.000 1,484,103 -0.23(-6.98%)
Oct 25, 2017 3.350 3.392 3.200 3.225 605,093 -0.12(-3.73%)
Oct 24, 2017 3.400 3.400 3.350 3.350 320,960 -0.05(-1.47%)
Oct 23, 2017 3.450 3.500 3.350 3.400 719,438 -0.05(-1.45%)
Oct 20, 2017 3.500 3.500 3.350 3.450 562,923 -0.02(-0.72%)
Oct 19, 2017 3.450 3.500 3.350 3.475 520,048 +0.02(+0.72%)
Oct 18, 2017 3.450 3.525 3.400 3.450 693,791 -0.02(-0.72%)
Oct 17, 2017 3.600 3.650 3.400 3.475 622,570 -0.12(-3.47%)
Oct 16, 2017 3.550 3.600 3.450 3.600 946,950 +0.10(+2.86%)
Oct 13, 2017 3.500 3.550 3.500 3.500 563,560 +0.00(+0.00%)
Oct 12, 2017 3.450 3.550 3.400 3.500 659,097 +0.05(+1.45%)
Oct 11, 2017 3.450 3.450 3.400 3.450 238,828 +0.03(+0.73%)
Oct 10, 2017 3.400 3.450 3.350 3.425 231,037 +0.00(+0.00%)
Oct 09, 2017 3.500 3.550 3.350 3.425 776,358 -0.03(-0.72%)
Oct 06, 2017 3.400 3.500 3.350 3.450 1,062,300 +0.05(+1.47%)
Oct 05, 2017 3.400 3.500 3.350 3.400 585,252 -0.02(-0.73%)
Oct 04, 2017 3.500 3.600 3.400 3.425 1,306,890 -0.08(-2.14%)
Oct 03, 2017 3.450 3.550 3.400 3.500 1,096,399 +0.10(+2.94%)
Oct 02, 2017 3.300 3.400 3.250 3.400 1,240,731 +0.15(+4.62%)
Sep 29, 2017 3.250 3.350 3.250 3.250 622,187 -0.05(-1.52%)
Sep 28, 2017 3.300 3.400 3.300 3.300 633,854 -0.05(-1.49%)
Sep 27, 2017 3.300 3.350 3.200 3.350 811,989 +0.10(+3.08%)
Sep 26, 2017 3.300 3.350 3.200 3.250 1,014,729 -0.05(-1.52%)
Sep 25, 2017 3.250 3.400 3.250 3.300 676,711 +0.00(+0.00%)
Sep 22, 2017 3.400 3.425 3.250 3.300 837,783 -0.15(-4.35%)
Sep 21, 2017 3.350 3.500 3.350 3.450 1,161,654 +0.05(+1.47%)
Sep 20, 2017 3.250 3.400 3.250 3.400 678,749 +0.15(+4.62%)
Sep 19, 2017 3.450 3.450 3.250 3.250 982,518 -0.15(-4.41%)
Sep 18, 2017 3.450 3.450 3.350 3.400 972,139 -0.05(-1.45%)
Sep 15, 2017 3.400 3.550 3.400 3.450 2,102,752 +0.00(+0.00%)
Sep 14, 2017 3.450 3.525 3.400 3.450 1,570,165 -0.05(-1.43%)
Sep 13, 2017 3.500 3.650 3.350 3.500 2,529,178 +0.00(+0.00%)
Sep 12, 2017 3.400 3.600 3.300 3.500 1,747,199 +0.15(+4.48%)
Sep 11, 2017 3.700 3.700 3.300 3.350 2,560,784 -0.25(-6.94%)
Sep 08, 2017 3.450 3.750 3.450 3.600 3,115,235 +0.10(+2.86%)
Sep 07, 2017 3.200 3.550 3.200 3.500 3,216,634 +0.30(+9.37%)
Sep 06, 2017 3.400 3.500 3.175 3.200 4,239,842 -0.17(-5.19%)
Sep 05, 2017 3.600 3.600 3.300 3.375 3,860,088 -0.23(-6.25%)
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.