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 (%)
Apr 30, 2020 0.9500 0.9600 0.8000 0.8600 267,363 -0.08(-8.14%)
Apr 29, 2020 0.9258 0.9800 0.8903 0.9362 126,390 -0.00(-0.40%)
Apr 28, 2020 1.000 1.050 0.8600 0.9400 330,238 -0.04(-4.08%)
Apr 27, 2020 0.9900 1.000 0.9300 0.9800 106,423 +0.05(+5.09%)
Apr 24, 2020 0.8900 1.079 0.8600 0.9325 409,100 +0.04(+4.18%)
Apr 23, 2020 0.8283 0.9800 0.8012 0.8951 484,061 +0.07(+7.84%)
Apr 22, 2020 0.8211 0.8874 0.8000 0.8300 144,099 -0.02(-2.35%)
Apr 21, 2020 0.9000 0.9000 0.8200 0.8500 157,540 -0.02(-2.30%)
Apr 20, 2020 0.9000 0.9200 0.8500 0.8700 248,492 -0.07(-7.16%)
Apr 17, 2020 1.040 1.050 0.8506 0.9371 506,300 -0.09(-9.02%)
Apr 16, 2020 1.070 1.180 1.020 1.030 356,346 -0.15(-12.71%)
Apr 15, 2020 1.190 1.410 1.010 1.180 2,091,612 -0.45(-27.61%)
Apr 14, 2020 0.7000 1.750 0.6700 1.630 6,865,306 +0.95(+139.71%)
Apr 13, 2020 0.7000 0.7200 0.6700 0.6800 63,913 -0.02(-3.52%)
Apr 09, 2020 0.6392 0.7200 0.6392 0.7048 40,200 +0.02(+2.25%)
Apr 08, 2020 0.6700 0.6899 0.6515 0.6893 46,842 +0.02(+2.88%)
Apr 07, 2020 0.6800 0.6900 0.6600 0.6700 54,667 +0.02(+3.00%)
Apr 06, 2020 0.6600 0.6600 0.6200 0.6505 41,373 +0.00(+0.14%)
Apr 03, 2020 0.6625 0.6690 0.6230 0.6496 45,600 -0.00(-0.06%)
Apr 02, 2020 0.6800 0.7500 0.6500 0.6500 81,285 -0.04(-5.78%)
Apr 01, 2020 0.7200 0.7200 0.6601 0.6899 29,550 -0.03(-4.18%)
Mar 31, 2020 0.7300 0.7712 0.7000 0.7200 78,003 +0.00(+0.00%)
Mar 30, 2020 0.6900 0.7700 0.6700 0.7200 83,789 +0.03(+4.33%)
Mar 27, 2020 0.7200 0.7200 0.6800 0.6901 65,500 -0.01(-1.41%)
Mar 26, 2020 0.7000 0.7300 0.6600 0.7000 65,241 +0.00(+0.00%)
Mar 25, 2020 0.7500 0.7500 0.6600 0.7000 95,513 -0.01(-1.41%)
Mar 24, 2020 0.7300 0.7400 0.7100 0.7100 28,693 +0.00(+0.69%)
Mar 23, 2020 0.6900 0.7300 0.6500 0.7051 37,479 +0.00(+0.58%)
Mar 20, 2020 0.7750 0.7750 0.6860 0.7010 71,000 +0.03(+4.16%)
Mar 19, 2020 0.7201 0.7201 0.6230 0.6730 61,114 -0.05(-6.53%)
Mar 18, 2020 0.8700 0.8700 0.7200 0.7200 54,047 -0.13(-15.29%)
Mar 17, 2020 0.9000 0.9100 0.8200 0.8500 28,511 -0.02(-1.78%)
Mar 16, 2020 0.8540 0.9800 0.7711 0.8654 89,057 +0.00(+0.44%)
Mar 13, 2020 0.8890 0.9000 0.7707 0.8616 144,700 +0.00(+0.57%)
Mar 12, 2020 1.000 1.010 0.8000 0.8567 201,700 -0.19(-18.41%)
Mar 11, 2020 1.070 1.083 1.015 1.050 100,448 -0.02(-1.87%)
Mar 10, 2020 1.120 1.160 1.050 1.070 69,506 -0.03(-2.73%)
Mar 09, 2020 1.090 1.120 1.010 1.100 109,116 -0.03(-2.65%)
Mar 06, 2020 1.260 1.308 1.100 1.130 153,900 -0.17(-13.08%)
Mar 05, 2020 1.270 1.340 1.270 1.300 40,275 -0.02(-1.52%)
Mar 04, 2020 1.350 1.410 1.280 1.320 148,824 +0.01(+0.76%)
Mar 03, 2020 1.410 1.440 1.300 1.310 176,148 -0.10(-7.09%)
Mar 02, 2020 1.330 1.415 1.270 1.410 101,427 +0.01(+0.71%)
Feb 28, 2020 1.250 1.450 1.030 1.400 525,500 +0.04(+2.94%)
Feb 27, 2020 1.560 1.660 1.350 1.360 505,078 -0.42(-23.60%)
Feb 26, 2020 1.760 1.810 1.740 1.780 159,535 +0.04(+2.30%)
Feb 25, 2020 1.790 1.810 1.720 1.740 138,520 -0.05(-2.79%)
Feb 24, 2020 1.840 1.850 1.780 1.790 161,316 -0.05(-2.72%)
Feb 21, 2020 1.840 1.860 1.830 1.840 105,700 -0.01(-0.54%)
Feb 20, 2020 1.850 1.870 1.810 1.850 140,111 -0.01(-0.54%)
Feb 19, 2020 1.940 1.970 1.810 1.860 393,073 -0.12(-6.06%)
Feb 18, 2020 1.850 2.030 1.810 1.980 1,491,622 +0.13(+7.03%)
Feb 14, 2020 1.830 1.870 1.790 1.850 97,100 +0.00(+0.00%)
Feb 13, 2020 1.890 1.890 1.835 1.850 120,262 -0.02(-1.07%)
Feb 12, 2020 1.810 1.890 1.800 1.870 132,119 +0.05(+2.75%)
Feb 11, 2020 1.780 1.850 1.770 1.820 196,067 +0.00(+0.00%)
Feb 10, 2020 1.900 1.900 1.770 1.820 306,987 +0.05(+2.97%)
Feb 07, 2020 1.760 1.790 1.760 1.768 495,100 -0.01(-0.70%)
Feb 06, 2020 1.800 1.810 1.780 1.780 53,074 -0.03(-1.66%)
Feb 05, 2020 1.840 1.855 1.810 1.810 139,569 +0.00(+0.00%)
Feb 04, 2020 1.810 1.840 1.800 1.810 62,674 +0.01(+0.56%)
Feb 03, 2020 1.730 1.880 1.720 1.800 225,432 +0.06(+3.63%)
Jan 31, 2020 1.780 1.800 1.720 1.737 134,500 -0.05(-2.96%)
Jan 30, 2020 1.820 1.840 1.780 1.790 112,354 -0.05(-2.72%)
Jan 29, 2020 1.850 1.870 1.800 1.840 88,969 -0.01(-0.54%)
Jan 28, 2020 1.850 1.860 1.830 1.850 71,510 +0.02(+1.09%)
Jan 27, 2020 1.870 1.900 1.830 1.830 101,502 -0.05(-2.66%)
Jan 24, 2020 1.960 1.980 1.870 1.880 189,800 -0.09(-4.57%)
Jan 23, 2020 1.910 2.020 1.860 1.970 293,572 +0.06(+3.14%)
Jan 22, 2020 2.040 2.040 1.870 1.910 319,679 -0.11(-5.45%)
Jan 21, 2020 1.930 2.140 1.910 2.020 1,280,948 +0.12(+6.32%)
Jan 17, 2020 1.910 1.930 1.860 1.900 146,800 -0.03(-1.55%)
Jan 16, 2020 1.940 1.950 1.860 1.930 275,663 +0.01(+0.52%)
Jan 15, 2020 1.810 1.980 1.810 1.920 677,905 +0.09(+4.92%)
Jan 14, 2020 1.830 1.870 1.800 1.830 109,127 -0.02(-1.08%)
Jan 13, 2020 1.780 1.890 1.780 1.850 321,919 +0.06(+3.35%)
Jan 10, 2020 1.790 1.850 1.760 1.790 229,200 -0.01(-0.56%)
Jan 09, 2020 1.820 1.840 1.780 1.800 157,302 -0.02(-1.10%)
Jan 08, 2020 1.840 1.860 1.780 1.820 175,671 -0.05(-2.67%)
Jan 07, 2020 1.850 1.880 1.830 1.870 127,122 +0.01(+0.54%)
Jan 06, 2020 1.830 1.920 1.820 1.860 164,752 +0.01(+0.54%)
Jan 03, 2020 1.840 1.870 1.814 1.850 134,600 -0.03(-1.60%)
Jan 02, 2020 1.920 1.920 1.830 1.880 146,303 -0.02(-1.05%)
Dec 31, 2019 1.940 1.969 1.860 1.900 219,900 -0.01(-0.52%)
Dec 30, 2019 1.900 2.050 1.860 1.910 700,436 +0.02(+1.06%)
Dec 27, 2019 1.830 1.920 1.780 1.890 343,900 +0.07(+3.85%)
Dec 26, 2019 1.760 1.840 1.750 1.820 122,076 +0.04(+2.25%)
Dec 24, 2019 1.770 1.800 1.760 1.780 101,900 -0.01(-0.56%)
Dec 23, 2019 1.810 1.810 1.770 1.790 141,356 -0.04(-2.19%)
Dec 20, 2019 1.780 1.840 1.750 1.830 281,300 +0.08(+4.57%)
Dec 19, 2019 1.920 1.920 1.740 1.750 544,987 -0.16(-8.38%)
Dec 18, 2019 2.020 2.080 1.890 1.910 1,033,749 +0.02(+1.06%)
Dec 17, 2019 1.930 1.940 1.800 1.890 262,419 -0.03(-1.56%)
Dec 16, 2019 1.970 2.030 1.900 1.920 543,431 -0.01(-0.52%)
Dec 13, 2019 1.920 1.960 1.840 1.930 519,600 +0.03(+1.58%)
Dec 12, 2019 1.840 1.920 1.770 1.900 396,422 +0.05(+2.70%)
Dec 11, 2019 1.740 1.860 1.700 1.850 337,163 +0.09(+5.11%)
Dec 10, 2019 1.760 1.790 1.740 1.760 151,234 +0.02(+1.15%)
Dec 09, 2019 1.750 1.779 1.740 1.740 117,613 -0.04(-2.25%)
Dec 06, 2019 1.800 1.840 1.720 1.780 172,500 -0.02(-1.11%)
Dec 05, 2019 1.820 1.850 1.800 1.800 155,322 -0.02(-1.10%)
Dec 04, 2019 1.810 1.840 1.800 1.820 78,358 -0.02(-1.09%)
Dec 03, 2019 1.890 1.890 1.800 1.840 150,286 -0.05(-2.65%)
Dec 02, 2019 1.890 1.910 1.830 1.890 248,617 +0.07(+3.85%)
Nov 29, 2019 1.820 1.960 1.800 1.820 496,800 +0.01(+0.55%)
Nov 27, 2019 1.780 1.850 1.730 1.810 317,800 +0.08(+4.62%)
Nov 26, 2019 1.740 1.790 1.710 1.730 121,031 -0.03(-1.70%)
Nov 25, 2019 1.740 1.790 1.700 1.760 109,959 -0.02(-1.12%)
Nov 22, 2019 1.820 1.820 1.700 1.780 146,700 -0.02(-1.11%)
Nov 21, 2019 1.790 1.830 1.760 1.800 158,679 +0.00(+0.00%)
Nov 20, 2019 1.900 1.910 1.710 1.800 632,117 +0.03(+1.69%)
Nov 19, 2019 1.690 1.780 1.640 1.770 608,357 +0.03(+1.72%)
Nov 18, 2019 1.710 1.750 1.660 1.740 307,028 +0.05(+2.96%)
Nov 15, 2019 1.730 1.750 1.670 1.690 248,800 -0.04(-2.31%)
Nov 14, 2019 1.700 1.790 1.660 1.730 578,882 +0.06(+3.59%)
Nov 13, 2019 1.700 1.700 1.620 1.670 198,540 -0.02(-1.18%)
Nov 12, 2019 1.650 1.730 1.580 1.690 319,924 +0.04(+2.42%)
Nov 11, 2019 1.670 1.700 1.520 1.650 768,750 -0.03(-1.79%)
Nov 08, 2019 1.920 1.980 1.660 1.680 897,700 -0.11(-6.15%)
Nov 07, 2019 1.890 1.920 1.770 1.790 276,516 -0.05(-2.72%)
Nov 06, 2019 1.960 1.960 1.750 1.840 371,265 -0.08(-4.17%)
Nov 05, 2019 1.830 2.030 1.820 1.920 943,768 +0.11(+6.08%)
Nov 04, 2019 1.810 1.810 1.750 1.810 140,836 +0.06(+3.43%)
Nov 01, 2019 1.720 1.810 1.700 1.750 353,600 +0.07(+4.17%)
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%)
Aug 01, 2019 5.120 5.380 4.800 4.850 352,578 -0.35(-6.73%)
Jul 31, 2019 5.160 5.970 5.160 5.200 493,520 -0.48(-8.45%)
Jul 30, 2019 6.010 6.230 5.530 5.680 853,445 -0.74(-11.53%)
Jul 29, 2019 6.270 7.170 5.870 6.420 1,775,349 -0.08(-1.23%)
Jul 26, 2019 4.220 8.480 4.010 6.500 3,697,800 +1.16(+21.72%)
Jul 25, 2019 5.210 5.680 4.780 5.340 723,203 +4.77(+833.40%)
Jul 24, 2019 0.6600 0.6890 0.5500 0.5721 8,997,130 -0.42(-42.21%)
Jul 23, 2019 0.7000 1.050 0.6900 0.9900 10,349,858 +0.26(+35.62%)
Jul 22, 2019 0.6200 0.7500 0.6100 0.7300 2,410,799 +0.12(+20.66%)
Jul 19, 2019 0.6101 0.6300 0.5920 0.6050 579,200 +0.01(+2.52%)
Jul 18, 2019 0.6100 0.6100 0.5899 0.5901 624,196 -0.02(-3.26%)
Jul 17, 2019 0.6300 0.6300 0.6000 0.6100 880,626 -0.01(-1.61%)
Jul 16, 2019 0.6500 0.6600 0.6200 0.6200 1,594,653 +0.01(+1.36%)
Jul 15, 2019 0.6500 0.6500 0.6060 0.6117 858,369 -0.02(-3.67%)
Jul 12, 2019 0.6200 0.6510 0.6111 0.6350 734,000 +0.00(+0.51%)
Jul 11, 2019 0.6500 0.6700 0.6126 0.6318 1,083,688 -0.03(-4.27%)
Jul 10, 2019 0.6800 0.7600 0.6400 0.6600 5,584,113 +0.07(+11.86%)
Jul 09, 2019 0.5800 0.6089 0.5600 0.5900 1,193,906 +0.01(+1.20%)
Jul 08, 2019 0.6001 0.6094 0.5810 0.5830 714,573 -0.02(-3.64%)
Jul 05, 2019 0.6600 0.6602 0.5520 0.6050 1,783,700 -0.05(-7.87%)
Jul 03, 2019 0.6700 0.6850 0.6400 0.6567 996,900 -0.03(-4.83%)
Jul 02, 2019 0.7450 0.7483 0.6700 0.6900 1,169,076 -0.04(-5.51%)
Jul 01, 2019 0.7125 0.7555 0.7000 0.7302 846,110 +0.03(+4.45%)
Jun 28, 2019 0.6900 0.7400 0.6700 0.6991 1,099,000 +0.01(+0.72%)
Jun 27, 2019 0.6801 0.7290 0.6700 0.6941 1,253,141 -0.06(-7.45%)
Jun 26, 2019 0.7900 0.8300 0.7200 0.7500 2,328,905 -0.05(-6.25%)
Jun 25, 2019 0.7000 0.8700 0.6900 0.8000 8,186,652 +0.05(+6.67%)
Jun 24, 2019 0.6900 0.8300 0.6000 0.7500 10,788,865 +0.15(+25.82%)
Jun 21, 2019 0.5900 0.6300 0.5621 0.5961 2,511,300 +0.01(+1.03%)
Jun 20, 2019 0.5700 0.6400 0.5700 0.5900 1,608,314 -0.02(-3.28%)
Jun 19, 2019 0.6800 0.7000 0.5800 0.6100 2,048,120 -0.07(-10.49%)
Jun 18, 2019 0.6800 0.7400 0.6600 0.6815 1,675,522 +0.00(+0.28%)
Jun 17, 2019 0.7398 0.7398 0.6500 0.6796 1,409,311 -0.00(-0.06%)
Jun 14, 2019 0.7905 0.8000 0.6507 0.6800 2,460,400 -0.11(-13.98%)
Jun 13, 2019 0.7882 0.8749 0.7400 0.7905 3,175,812 +0.02(+2.66%)
Jun 12, 2019 0.8800 0.9000 0.7100 0.7700 4,676,815 -0.19(-19.67%)
Jun 11, 2019 1.010 1.020 0.8900 0.9585 2,548,368 -0.06(-6.03%)
Jun 10, 2019 1.090 1.090 0.9700 1.020 2,880,371 -0.03(-2.86%)
Jun 07, 2019 1.150 1.160 1.050 1.050 2,275,000 -0.11(-9.48%)
Jun 06, 2019 1.050 1.160 1.020 1.160 2,753,920 +0.14(+13.73%)
Jun 05, 2019 1.200 1.220 1.000 1.020 6,342,067 -0.26(-20.31%)
Jun 04, 2019 1.450 1.540 1.210 1.280 7,606,291 +0.00(+0.00%)
Jun 03, 2019 1.170 1.580 1.130 1.280 10,736,509 -0.03(-2.29%)
May 31, 2019 1.430 1.450 1.230 1.310 9,362,400 -0.27(-17.09%)
May 30, 2019 1.400 1.920 1.320 1.580 60,476,456 +0.45(+39.82%)
May 29, 2019 0.7700 1.480 0.7200 1.130 49,644,576 +0.42(+59.15%)
May 28, 2019 0.7000 0.7700 0.6300 0.7100 4,976,292 +0.03(+4.80%)
May 24, 2019 0.6400 0.6850 0.5311 0.6775 5,855,600 -0.00(-0.37%)
May 23, 2019 0.6800 0.9400 0.6300 0.6800 24,841,748 -0.62(-47.69%)
May 22, 2019 0.9300 1.640 0.8100 1.300 73,169,248 +0.92(+242.11%)
May 21, 2019 0.3800 0.4000 0.3800 0.3800 905,999 -0.01(-1.96%)
May 20, 2019 0.4100 0.4100 0.3700 0.3876 204,180 -0.03(-7.96%)
May 17, 2019 0.4200 0.4597 0.4100 0.4211 312,200 -0.01(-1.96%)
May 16, 2019 0.4400 0.4700 0.4051 0.4295 324,227 -0.03(-6.47%)
May 15, 2019 0.5100 0.5100 0.4512 0.4592 93,794 -0.02(-4.33%)
May 14, 2019 0.4730 0.5210 0.4611 0.4800 97,280 +0.01(+3.20%)
May 13, 2019 0.4800 0.5226 0.4511 0.4651 415,382 -0.02(-5.08%)
May 10, 2019 0.5500 0.5500 0.4560 0.4900 256,500 -0.05(-9.26%)
May 09, 2019 0.5700 0.5700 0.5200 0.5400 263,258 -0.03(-5.26%)
May 08, 2019 0.6200 0.6400 0.5700 0.5700 1,267,623 +0.02(+3.64%)
May 07, 2019 0.5000 0.5900 0.4700 0.5500 836,976 +0.06(+12.24%)
May 06, 2019 0.4500 0.5100 0.4400 0.4900 732,561 +0.06(+13.95%)
May 03, 2019 0.4782 0.4782 0.4300 0.4300 221,800 -0.01(-3.15%)
May 02, 2019 0.4320 0.4876 0.4320 0.4440 212,309 +0.01(+2.05%)
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.