Skip to main content
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 (%)
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%)
Mar 01, 2018 6.000 6.100 5.600 5.650 892,984 -0.30(-5.04%)
Feb 28, 2018 6.000 6.200 5.950 5.950 464,801 -0.05(-0.83%)
Feb 27, 2018 5.950 6.400 5.950 6.000 759,709 +0.00(+0.00%)
Feb 26, 2018 6.000 6.350 5.900 6.000 515,187 +0.10(+1.69%)
Feb 23, 2018 5.550 5.950 5.550 5.900 464,901 +0.30(+5.36%)
Feb 22, 2018 5.550 5.700 5.500 5.600 298,796 +0.10(+1.82%)
Feb 21, 2018 5.800 5.950 5.500 5.500 490,512 -0.30(-5.17%)
Feb 20, 2018 5.850 5.950 5.700 5.800 341,734 +0.00(+0.00%)
Feb 16, 2018 5.800 5.800 5.800 0 +0.10(+1.75%)
Feb 15, 2018 5.750 5.850 5.625 5.700 180,329 +0.00(+0.00%)
Feb 14, 2018 5.650 5.775 5.600 5.700 154,004 +0.00(+0.00%)
Feb 13, 2018 5.600 5.750 5.521 5.700 253,388 +0.10(+1.79%)
Feb 12, 2018 5.300 5.650 5.250 5.600 522,546 +0.30(+5.66%)
Feb 09, 2018 5.500 5.700 5.100 5.300 669,079 -0.10(-1.85%)
Feb 08, 2018 5.600 5.700 5.400 5.400 211,907 -0.20(-3.57%)
Feb 07, 2018 5.550 5.550 5.450 5.600 305,204 +0.10(+1.82%)
Feb 06, 2018 5.400 5.550 5.200 5.500 351,903 +0.00(+0.00%)
Feb 05, 2018 5.450 5.550 5.250 5.500 503,721 +0.10(+1.85%)
Feb 02, 2018 5.700 5.850 5.400 5.400 325,456 -0.40(-6.90%)
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.