Odonate Therapeutics Inc. (ODT)
NASDAQ: ODT
· Real-Time Price · USD
1.12
-0.05 (-4.27%)
At close: Apr 24, 2025, 3:47 PM
ODT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2022 | 1.16 | 1.20 | 1.11 | 1.12 | 1.12 | -4.27% | 716,440 |
| Jan 13, 2022 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 308,728 |
| Jan 12, 2022 | 1.21 | 1.25 | 1.15 | 1.18 | 1.18 | -1.67% | 570,078 |
| Jan 11, 2022 | 1.24 | 1.35 | 1.18 | 1.20 | 1.20 | -4.00% | 924,982 |
| Jan 10, 2022 | 1.02 | 1.34 | 1.01 | 1.25 | 1.25 | 14.68% | 2,310,263 |
| Jan 7, 2022 | 0.85 | 1.18 | 0.85 | 1.09 | 1.09 | -16.79% | 6,650,991 |
| Jan 6, 2022 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 126,905 |
| Jan 5, 2022 | 1.44 | 1.45 | 1.32 | 1.33 | 1.33 | -7.64% | 235,134 |
| Jan 4, 2022 | 1.45 | 1.50 | 1.41 | 1.44 | 1.44 | -1.37% | 122,490 |
| Jan 3, 2022 | 1.34 | 1.56 | 1.34 | 1.46 | 1.46 | 8.15% | 266,435 |
| Dec 31, 2021 | 1.38 | 1.42 | 1.34 | 1.35 | 1.35 | -2.17% | 326,527 |
| Dec 30, 2021 | 1.34 | 1.43 | 1.31 | 1.38 | 1.38 | 2.22% | 316,057 |
| Dec 29, 2021 | 1.39 | 1.42 | 1.34 | 1.35 | 1.35 | -4.26% | 274,836 |
| Dec 28, 2021 | 1.48 | 1.51 | 1.41 | 1.41 | 1.41 | -4.73% | 140,528 |
| Dec 27, 2021 | 1.58 | 1.60 | 1.45 | 1.48 | 1.48 | -4.52% | 387,956 |
| Dec 23, 2021 | 1.57 | 1.60 | 1.54 | 1.55 | 1.55 | -3.13% | 223,374 |
| Dec 22, 2021 | 1.54 | 1.65 | 1.54 | 1.60 | 1.60 | 3.23% | 208,134 |
| Dec 21, 2021 | 1.49 | 1.58 | 1.49 | 1.55 | 1.55 | 4.03% | 204,927 |
| Dec 20, 2021 | 1.43 | 1.56 | 1.43 | 1.49 | 1.49 | 0.68% | 585,505 |
| Dec 17, 2021 | 1.40 | 1.55 | 1.39 | 1.48 | 1.48 | 4.23% | 761,137 |