Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obalon Therapeutics Inc (NQ: OBLN )

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 (%)
Oct 31, 2019 1.660 1.710 1.610 1.680 298,156 +0.04(+2.44%)
Oct 30, 2019 1.680 1.680 1.620 1.640 135,113 -0.04(-2.38%)
Oct 29, 2019 1.710 1.710 1.640 1.680 246,124 -0.04(-2.33%)
Oct 28, 2019 1.750 1.770 1.670 1.720 206,953 -0.03(-1.71%)
Oct 25, 2019 1.710 1.760 1.640 1.750 366,600 +0.02(+1.16%)
Oct 24, 2019 1.790 1.790 1.700 1.730 441,967 -0.06(-3.35%)
Oct 23, 2019 1.950 1.950 1.730 1.790 1,010,392 -0.15(-7.73%)
Oct 22, 2019 2.000 2.220 1.900 1.940 4,535,662 +0.04(+2.11%)
Oct 21, 2019 1.800 2.030 1.650 1.900 1,525,089 +0.10(+5.56%)
Oct 18, 2019 1.780 1.810 1.710 1.800 276,600 +0.00(+0.00%)
Oct 17, 2019 1.840 1.850 1.740 1.800 267,270 -0.04(-2.17%)
Oct 16, 2019 1.710 1.900 1.710 1.840 555,471 +0.12(+6.98%)
Oct 15, 2019 1.780 1.820 1.700 1.720 271,028 -0.05(-2.82%)
Oct 14, 2019 1.690 1.790 1.600 1.770 504,058 +0.09(+5.36%)
Oct 11, 2019 1.680 1.700 1.610 1.680 199,900 +0.05(+3.07%)
Oct 10, 2019 1.660 1.680 1.530 1.630 184,207 -0.04(-2.40%)
Oct 09, 2019 1.680 1.780 1.640 1.670 194,748 -0.03(-1.76%)
Oct 08, 2019 1.740 1.750 1.650 1.700 360,335 -0.05(-2.86%)
Oct 07, 2019 1.800 1.800 1.710 1.750 264,459 -0.04(-2.23%)
Oct 04, 2019 1.930 1.940 1.760 1.790 772,300 -0.17(-8.67%)
Oct 03, 2019 2.120 2.240 1.890 1.960 7,249,163 +0.17(+9.50%)
Oct 02, 2019 1.830 1.920 1.770 1.790 231,089 -0.04(-2.19%)
Oct 01, 2019 1.920 1.970 1.770 1.830 300,009 -0.11(-5.67%)
Sep 30, 2019 2.010 2.010 1.910 1.940 204,512 -0.09(-4.43%)
Sep 27, 2019 2.110 2.140 1.964 2.030 293,200 -0.10(-4.69%)
Sep 26, 2019 2.010 2.190 1.930 2.130 560,642 +0.11(+5.45%)
Sep 25, 2019 2.150 2.160 1.910 2.020 511,683 -0.12(-5.61%)
Sep 24, 2019 2.170 2.320 2.100 2.140 548,133 -0.02(-0.93%)
Sep 23, 2019 2.200 2.220 2.070 2.160 322,122 +0.00(+0.00%)
Sep 20, 2019 2.240 2.240 2.060 2.160 406,600 -0.08(-3.57%)
Sep 19, 2019 2.250 2.350 2.160 2.240 908,855 +0.08(+3.70%)
Sep 18, 2019 2.050 2.240 2.040 2.160 674,361 +0.10(+4.85%)
Sep 17, 2019 2.090 2.140 2.010 2.060 182,426 -0.03(-1.44%)
Sep 16, 2019 2.170 2.200 2.010 2.090 438,410 -0.07(-3.24%)
Sep 13, 2019 2.260 2.320 2.040 2.160 762,900 -0.05(-2.26%)
Sep 12, 2019 2.150 2.270 1.910 2.210 1,126,929 +0.08(+3.76%)
Sep 11, 2019 1.730 2.150 1.680 2.130 2,423,527 +0.40(+23.12%)
Sep 10, 2019 1.710 1.780 1.640 1.730 523,331 +0.01(+0.58%)
Sep 09, 2019 1.850 1.880 1.680 1.720 525,012 -0.12(-6.52%)
Sep 06, 2019 1.860 1.970 1.840 1.840 505,300 -0.04(-2.13%)
Sep 05, 2019 1.880 1.960 1.860 1.880 93,460 -0.01(-0.53%)
Sep 04, 2019 1.930 2.000 1.830 1.890 273,340 -0.07(-3.57%)
Sep 03, 2019 2.070 2.080 1.920 1.960 121,338 -0.09(-4.39%)
Aug 30, 2019 2.150 2.186 2.010 2.050 160,800 -0.09(-4.21%)
Aug 29, 2019 1.920 2.200 1.920 2.140 646,957 +0.19(+9.74%)
Aug 28, 2019 2.080 2.090 1.870 1.950 307,242 -0.13(-6.25%)
Aug 27, 2019 2.330 2.379 2.050 2.080 754,518 -0.18(-7.96%)
Aug 26, 2019 2.130 2.280 2.090 2.260 495,399 +0.05(+2.26%)
Aug 23, 2019 2.350 2.350 2.150 2.210 342,000 +0.00(+0.00%)
Aug 22, 2019 2.220 2.280 2.120 2.210 356,553 -0.01(-0.45%)
Aug 21, 2019 2.330 2.360 2.100 2.220 443,234 -0.08(-3.48%)
Aug 20, 2019 2.410 2.420 2.250 2.300 236,899 -0.12(-4.96%)
Aug 19, 2019 2.500 2.540 2.370 2.420 397,972 +0.00(+0.00%)
Aug 16, 2019 2.530 2.530 2.263 2.420 325,100 -0.11(-4.35%)
Aug 15, 2019 2.510 2.570 2.310 2.530 779,233 +0.02(+0.80%)
Aug 14, 2019 2.730 2.750 2.500 2.510 232,506 -0.18(-6.69%)
Aug 13, 2019 2.770 2.890 2.670 2.690 344,819 -0.13(-4.61%)
Aug 12, 2019 3.000 3.020 2.750 2.820 322,805 -0.18(-6.00%)
Aug 09, 2019 3.140 3.200 3.000 3.000 238,900 -0.12(-3.85%)
Aug 08, 2019 3.150 3.200 2.950 3.120 485,093 +0.02(+0.65%)
Aug 07, 2019 3.190 3.300 3.100 3.100 410,657 -0.15(-4.62%)
Aug 06, 2019 3.400 3.500 3.070 3.250 672,598 +0.00(+0.00%)
Aug 05, 2019 3.220 3.310 3.120 3.250 465,277 +0.01(+0.31%)
Aug 02, 2019 3.600 3.740 3.200 3.240 1,931,800 -1.61(-33.20%)
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.