Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 14, 2022 1.120 0 -0.05(-4.27%)
Jan 13, 2022 1.160 1.209 1.150 1.170 308,228 -0.01(-0.85%)
Jan 12, 2022 1.210 1.250 1.150 1.180 570,077 -0.02(-1.67%)
Jan 11, 2022 1.240 1.350 1.180 1.200 924,067 -0.05(-4.00%)
Jan 10, 2022 1.020 1.340 1.010 1.250 2,308,880 +0.16(+14.68%)
Jan 07, 2022 0.8500 1.180 0.8500 1.090 6,650,992 -0.22(-16.79%)
Jan 06, 2022 1.330 1.350 1.300 1.310 126,905 -0.02(-1.50%)
Jan 05, 2022 1.440 1.450 1.315 1.330 235,134 -0.11(-7.64%)
Jan 04, 2022 1.450 1.500 1.415 1.440 122,455 -0.02(-1.37%)
Jan 03, 2022 1.340 1.560 1.340 1.460 266,435 +0.11(+8.15%)
Dec 31, 2021 1.380 1.420 1.340 1.350 326,527 -0.03(-2.17%)
Dec 30, 2021 1.340 1.430 1.310 1.380 316,057 +0.03(+2.22%)
Dec 29, 2021 1.390 1.420 1.340 1.350 274,836 -0.06(-4.26%)
Dec 28, 2021 1.480 1.510 1.410 1.410 140,175 -0.07(-4.73%)
Dec 27, 2021 1.580 1.598 1.450 1.480 385,956 -0.07(-4.52%)
Dec 23, 2021 1.570 1.600 1.540 1.550 223,374 -0.05(-3.13%)
Dec 22, 2021 1.540 1.650 1.540 1.600 208,134 +0.05(+3.23%)
Dec 21, 2021 1.490 1.580 1.490 1.550 204,927 +0.06(+4.03%)
Dec 20, 2021 1.490 1.565 1.430 1.490 585,499 +0.01(+0.68%)
Dec 17, 2021 1.400 1.550 1.390 1.480 761,137 +0.06(+4.23%)
Dec 16, 2021 1.500 1.530 1.411 1.420 262,182 -0.06(-4.05%)
Dec 15, 2021 1.460 1.516 1.445 1.480 238,978 +0.00(+0.00%)
Dec 14, 2021 1.430 1.560 1.410 1.480 431,446 +0.02(+1.37%)
Dec 13, 2021 1.520 1.590 1.430 1.460 549,270 -0.06(-3.95%)
Dec 10, 2021 1.740 1.770 1.500 1.520 6,025,010 -0.23(-13.14%)
Dec 09, 2021 1.800 1.900 1.750 1.750 430,101 -0.06(-3.31%)
Dec 08, 2021 1.720 1.880 1.712 1.810 427,692 +0.07(+4.02%)
Dec 07, 2021 1.640 1.875 1.582 1.740 678,776 +0.11(+6.75%)
Dec 06, 2021 1.500 1.680 1.460 1.630 461,112 +0.11(+7.24%)
Dec 03, 2021 1.560 1.590 1.520 1.520 532,806 -0.05(-3.18%)
Dec 02, 2021 1.560 1.625 1.500 1.570 422,074 +0.04(+2.61%)
Dec 01, 2021 1.640 1.690 1.530 1.530 387,889 -0.13(-7.83%)
Nov 30, 2021 1.660 1.710 1.650 1.660 568,052 -0.03(-1.78%)
Nov 29, 2021 1.700 1.750 1.650 1.690 476,112 +0.04(+2.42%)
Nov 26, 2021 1.520 1.730 1.510 1.650 633,025 +0.05(+3.12%)
Nov 24, 2021 1.490 1.630 1.460 1.600 1,192,480 +0.10(+6.67%)
Nov 23, 2021 1.560 1.655 1.490 1.500 1,673,549 -0.02(-1.32%)
Nov 22, 2021 1.770 1.780 1.470 1.520 2,896,256 -0.31(-16.94%)
Nov 19, 2021 1.910 2.000 1.800 1.830 2,367,189 -0.08(-4.19%)
Nov 18, 2021 2.130 1.980 1.845 1.910 5,603,018 -0.42(-18.02%)
Nov 17, 2021 3.090 3.200 1.950 2.330 9,499,477 -0.97(-29.39%)
Nov 16, 2021 3.300 3.310 3.200 3.300 342,952 -0.02(-0.60%)
Nov 15, 2021 3.230 3.490 3.190 3.320 1,264,991 +0.09(+2.79%)
Nov 12, 2021 3.240 3.240 3.195 3.230 102,864 +0.00(+0.00%)
Nov 11, 2021 3.200 3.240 3.190 3.230 120,903 +0.01(+0.31%)
Nov 10, 2021 3.250 3.220 163,171 -0.02(-0.62%)
Nov 09, 2021 3.210 3.250 3.200 3.240 95,208 +0.03(+0.93%)
Nov 08, 2021 3.170 3.210 3.090 3.210 276,085 +0.05(+1.58%)
Nov 05, 2021 3.320 3.320 3.120 3.160 515,755 -0.14(-4.24%)
Nov 04, 2021 3.280 3.320 3.270 3.300 177,317 +0.02(+0.61%)
Nov 03, 2021 3.270 3.300 3.240 3.280 237,658 +0.01(+0.31%)
Nov 02, 2021 3.140 3.270 3.130 3.270 221,174 +0.14(+4.47%)
Nov 01, 2021 3.060 3.150 3.070 3.130 161,000 +0.06(+1.95%)
Oct 29, 2021 3.110 3.140 3.050 3.070 108,015 -0.05(-1.60%)
Oct 28, 2021 3.090 3.139 3.090 3.120 102,350 +0.03(+0.97%)
Oct 27, 2021 3.150 3.170 3.060 3.090 149,112 -0.05(-1.59%)
Oct 26, 2021 3.130 3.140 133,269 +0.01(+0.32%)
Oct 25, 2021 3.080 3.150 3.050 3.130 132,229 +0.04(+1.29%)
Oct 22, 2021 3.110 3.110 3.050 3.090 137,589 -0.02(-0.64%)
Oct 21, 2021 3.050 3.110 3.050 3.110 104,079 +0.05(+1.63%)
Oct 20, 2021 3.050 3.090 3.030 3.060 94,945 +0.00(+0.00%)
Oct 19, 2021 3.010 3.090 3.000 3.060 188,347 +0.05(+1.66%)
Oct 18, 2021 3.000 3.035 2.950 3.010 205,704 -0.01(-0.33%)
Oct 15, 2021 3.070 3.070 2.950 3.020 166,623 -0.05(-1.63%)
Oct 14, 2021 2.970 3.070 2.960 3.070 189,715 +0.12(+4.07%)
Oct 13, 2021 2.960 2.980 2.930 2.950 82,096 +0.02(+0.68%)
Oct 12, 2021 2.940 2.960 2.910 2.930 111,824 +0.02(+0.69%)
Oct 11, 2021 2.940 2.945 2.880 2.910 116,590 -0.01(-0.34%)
Oct 08, 2021 2.930 2.940 2.870 2.920 166,031 +0.03(+1.04%)
Oct 07, 2021 2.910 2.955 2.890 2.890 215,153 +0.02(+0.70%)
Oct 06, 2021 2.860 2.930 2.860 2.870 240,815 +0.01(+0.35%)
Oct 05, 2021 2.890 2.930 2.840 2.860 815,878 -0.02(-0.69%)
Oct 04, 2021 3.020 3.020 2.860 2.880 254,107 -0.17(-5.57%)
Oct 01, 2021 2.900 3.050 2.780 3.050 602,465 +0.14(+4.81%)
Sep 30, 2021 2.980 3.000 2.890 2.910 217,314 -0.08(-2.68%)
Sep 29, 2021 3.120 3.120 2.970 2.990 133,154 -0.10(-3.24%)
Sep 28, 2021 3.040 3.110 3.024 3.090 213,743 +0.02(+0.65%)
Sep 27, 2021 3.030 3.120 2.960 3.070 164,406 +0.03(+0.99%)
Sep 24, 2021 3.060 3.110 3.020 3.040 127,723 -0.06(-1.94%)
Sep 23, 2021 3.040 3.150 3.020 3.100 111,716 +0.05(+1.64%)
Sep 22, 2021 3.000 3.100 3.000 3.050 165,484 +0.04(+1.33%)
Sep 21, 2021 3.040 3.130 3.000 3.010 88,312 -0.05(-1.63%)
Sep 20, 2021 3.020 3.130 3.000 3.060 213,094 +0.06(+2.00%)
Sep 17, 2021 3.200 3.290 3.000 3.000 507,191 -0.21(-6.54%)
Sep 16, 2021 3.230 3.230 3.100 3.210 104,565 -0.01(-0.31%)
Sep 15, 2021 3.200 3.320 3.180 3.220 196,309 +0.02(+0.63%)
Sep 14, 2021 3.210 3.270 3.180 3.200 182,594 -0.02(-0.62%)
Sep 13, 2021 3.190 3.370 3.172 3.220 177,876 +0.00(+0.00%)
Sep 10, 2021 3.170 3.280 3.100 3.220 207,642 +0.05(+1.58%)
Sep 09, 2021 3.180 3.240 3.120 3.170 206,988 -0.02(-0.63%)
Sep 08, 2021 3.380 3.380 3.170 3.190 138,296 -0.18(-5.34%)
Sep 07, 2021 3.350 3.450 3.290 3.370 163,826 +0.01(+0.30%)
Sep 03, 2021 3.440 3.450 3.310 3.360 103,865 -0.05(-1.47%)
Sep 02, 2021 3.370 3.510 3.360 3.410 182,594 +0.02(+0.59%)
Sep 01, 2021 3.490 3.540 3.330 3.390 132,978 -0.08(-2.31%)
Aug 31, 2021 3.360 3.480 3.249 3.470 149,792 +0.08(+2.36%)
Aug 30, 2021 3.310 3.390 3.250 3.390 159,163 +0.09(+2.73%)
Aug 27, 2021 3.220 3.350 3.170 3.300 186,660 +0.07(+2.17%)
Aug 26, 2021 3.180 3.310 3.180 3.230 102,420 +0.04(+1.25%)
Aug 25, 2021 3.330 3.340 3.180 3.190 103,813 -0.13(-3.92%)
Aug 24, 2021 3.160 3.340 3.120 3.320 166,979 +0.18(+5.73%)
Aug 23, 2021 2.990 3.210 2.990 3.140 264,189 +0.13(+4.32%)
Aug 20, 2021 3.050 3.050 2.920 3.010 225,515 +0.00(+0.00%)
Aug 19, 2021 3.090 3.110 3.000 3.010 126,373 -0.09(-2.90%)
Aug 18, 2021 3.040 3.240 2.980 3.100 187,596 +0.07(+2.31%)
Aug 17, 2021 3.050 3.120 2.900 3.030 402,725 -0.05(-1.62%)
Aug 16, 2021 3.250 3.250 3.080 3.080 231,991 -0.18(-5.52%)
Aug 13, 2021 3.410 3.410 3.210 3.260 280,727 -0.12(-3.55%)
Aug 12, 2021 3.560 3.560 3.330 3.380 159,257 -0.16(-4.52%)
Aug 11, 2021 3.530 3.610 3.460 3.540 189,766 -0.05(-1.39%)
Aug 10, 2021 3.460 3.650 3.390 3.590 575,098 +0.13(+3.76%)
Aug 09, 2021 3.380 3.500 3.310 3.460 305,318 +0.11(+3.28%)
Aug 06, 2021 3.360 3.370 3.260 3.350 173,464 -0.01(-0.30%)
Aug 05, 2021 3.270 3.440 3.270 3.360 190,543 +0.06(+1.82%)
Aug 04, 2021 3.200 3.330 3.190 3.300 387,583 +0.13(+4.10%)
Aug 03, 2021 3.320 3.360 3.080 3.170 337,613 -0.15(-4.52%)
Aug 02, 2021 3.330 3.450 3.270 3.320 225,596 -0.02(-0.60%)
Jul 30, 2021 3.370 3.400 3.320 3.340 142,122 -0.04(-1.18%)
Jul 29, 2021 3.470 3.490 3.340 3.380 150,412 -0.05(-1.46%)
Jul 28, 2021 3.380 3.480 3.360 3.430 246,593 +0.03(+0.88%)
Jul 27, 2021 3.450 3.460 3.200 3.400 650,063 -0.10(-2.86%)
Jul 26, 2021 3.860 3.860 3.490 3.500 276,271 -0.34(-8.85%)
Jul 23, 2021 3.780 3.895 3.640 3.840 481,227 +0.08(+2.13%)
Jul 22, 2021 3.800 3.840 3.710 3.760 326,933 -0.01(-0.27%)
Jul 21, 2021 3.610 3.800 3.580 3.770 441,688 +0.12(+3.29%)
Jul 20, 2021 3.550 3.690 3.530 3.650 969,501 +0.15(+4.29%)
Jul 19, 2021 3.370 3.530 3.270 3.500 822,499 +0.05(+1.45%)
Jul 16, 2021 3.380 3.510 3.340 3.450 499,289 +0.05(+1.47%)
Jul 15, 2021 3.450 3.480 3.320 3.400 362,685 +0.00(+0.00%)
Jul 14, 2021 3.400 3.410 3.300 3.400 437,559 +0.02(+0.59%)
Jul 13, 2021 3.600 3.680 3.380 3.380 454,049 -0.27(-7.40%)
Jul 12, 2021 3.690 3.710 3.530 3.650 423,414 -0.06(-1.62%)
Jul 09, 2021 3.568 3.711 3.505 3.710 490,047 +0.11(+3.06%)
Jul 08, 2021 3.510 3.630 3.470 3.600 1,205,773 -0.15(-4.00%)
Jul 07, 2021 3.550 3.790 3.550 3.750 1,843,548 -0.01(-0.27%)
Jul 06, 2021 4.050 4.090 3.690 3.760 12,689,704 +0.29(+8.36%)
Jul 02, 2021 3.360 3.515 3.230 3.470 4,705,149 +0.10(+2.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.