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 (%)
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%)
May 01, 2019 0.4629 0.4629 0.4232 0.4351 213,973 -0.02(-3.53%)
Apr 30, 2019 0.4600 0.4649 0.4470 0.4510 261,466 -0.01(-1.96%)
Apr 29, 2019 0.4700 0.4800 0.4600 0.4600 239,304 +0.01(+1.30%)
Apr 26, 2019 0.4895 0.4987 0.4200 0.4541 330,200 -0.05(-10.49%)
Apr 25, 2019 0.5300 0.5300 0.4740 0.5073 330,315 -0.00(-0.53%)
Apr 24, 2019 0.4800 0.5500 0.4400 0.5100 1,277,933 +0.05(+10.87%)
Apr 23, 2019 0.4700 0.4800 0.4010 0.4600 259,384 -0.01(-1.18%)
Apr 22, 2019 0.4801 0.4894 0.4600 0.4655 79,907 -0.00(-0.64%)
Apr 18, 2019 0.5196 0.5196 0.4600 0.4685 401,300 -0.04(-8.50%)
Apr 17, 2019 0.5202 0.5300 0.5100 0.5120 150,853 -0.01(-1.58%)
Apr 16, 2019 0.5900 0.5900 0.5201 0.5202 203,962 -0.04(-7.11%)
Apr 15, 2019 0.5974 0.5974 0.5400 0.5600 141,342 +0.00(+0.00%)
Apr 12, 2019 0.5500 0.6000 0.5500 0.5600 230,300 +0.00(+0.20%)
Apr 11, 2019 0.5898 0.6200 0.5201 0.5589 407,923 -0.04(-7.42%)
Apr 10, 2019 0.5700 0.6700 0.5551 0.6037 1,493,624 +0.03(+5.91%)
Apr 09, 2019 0.5500 0.5700 0.5000 0.5700 483,305 +0.05(+9.40%)
Apr 08, 2019 0.5865 0.5865 0.4901 0.5210 801,449 -0.03(-5.62%)
Apr 05, 2019 0.6000 0.6000 0.5500 0.5520 977,900 -0.01(-1.78%)
Apr 04, 2019 0.6100 0.6214 0.5550 0.5620 1,559,325 +0.00(+0.36%)
Apr 03, 2019 1.410 1.410 0.5600 0.5600 2,523,465 -0.91(-61.90%)
Apr 02, 2019 1.500 1.500 1.423 1.470 76,048 +0.00(+0.00%)
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.