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 15, 2021 3.050 3.050 3.050 0 -0.19(-5.86%)
Jun 14, 2021 3.280 3.335 3.210 3.240 306,181 -0.03(-0.92%)
Jun 11, 2021 3.400 3.480 3.250 3.270 326,991 -0.11(-3.25%)
Jun 10, 2021 3.640 3.670 3.300 3.380 654,125 -0.26(-7.14%)
Jun 09, 2021 3.400 3.730 3.310 3.640 1,039,742 +0.30(+8.98%)
Jun 08, 2021 3.370 3.540 3.250 3.340 728,167 -0.11(-3.19%)
Jun 07, 2021 3.230 3.490 3.180 3.450 682,788 +0.27(+8.49%)
Jun 04, 2021 3.070 3.280 3.070 3.180 665,905 +0.09(+2.91%)
Jun 03, 2021 3.150 3.250 3.010 3.090 646,391 -0.06(-1.90%)
Jun 02, 2021 3.350 3.390 3.150 3.150 890,528 -0.16(-4.83%)
Jun 01, 2021 3.250 3.600 3.100 3.310 1,915,207 +0.19(+6.09%)
May 28, 2021 3.240 3.320 3.060 3.120 765,299 -0.11(-3.41%)
May 27, 2021 3.260 3.495 3.130 3.230 1,432,382 -0.05(-1.52%)
May 26, 2021 3.120 3.420 3.010 3.280 2,661,455 +0.04(+1.23%)
May 25, 2021 3.690 4.380 3.190 3.240 9,548,704 -0.66(-16.92%)
May 24, 2021 3.500 4.880 3.400 3.900 59,769,416 +0.48(+14.04%)
May 21, 2021 2.670 4.790 2.670 3.420 38,707,708 +0.79(+30.04%)
May 20, 2021 2.710 2.760 2.560 2.630 673,387 -0.13(-4.71%)
May 19, 2021 2.660 2.800 2.600 2.760 672,263 -0.12(-4.17%)
May 18, 2021 2.380 3.060 2.360 2.880 3,665,508 +0.52(+22.03%)
May 17, 2021 2.400 2.430 2.260 2.360 385,192 -0.03(-1.26%)
May 14, 2021 2.570 2.678 2.352 2.390 836,627 -0.20(-7.72%)
May 13, 2021 3.200 3.200 2.410 2.590 2,456,572 -0.73(-21.99%)
May 12, 2021 3.230 3.600 2.800 3.320 5,845,637 +0.39(+13.31%)
May 11, 2021 2.720 3.050 2.373 2.930 7,131,314 +0.06(+2.09%)
May 10, 2021 2.200 3.980 2.200 2.870 52,549,148 +0.67(+30.45%)
May 07, 2021 2.070 2.260 2.060 2.200 293,453 +0.18(+8.91%)
May 06, 2021 2.350 2.409 1.950 2.020 391,717 -0.33(-14.04%)
May 05, 2021 2.500 2.500 2.343 2.350 199,694 -0.10(-4.08%)
May 04, 2021 2.510 2.560 2.340 2.450 165,530 -0.05(-2.00%)
May 03, 2021 2.720 2.720 2.450 2.500 316,122 -0.15(-5.66%)
Apr 30, 2021 2.610 2.740 2.610 2.650 83,800 +0.03(+1.15%)
Apr 29, 2021 2.810 2.880 2.600 2.620 236,409 -0.16(-5.76%)
Apr 28, 2021 2.770 2.840 2.650 2.780 246,613 +0.00(+0.00%)
Apr 27, 2021 2.810 2.890 2.760 2.780 338,507 -0.03(-1.07%)
Apr 26, 2021 2.810 2.930 2.790 2.810 334,396 -0.04(-1.40%)
Apr 23, 2021 2.840 2.970 2.750 2.850 902,800 +0.07(+2.52%)
Apr 22, 2021 2.700 2.850 2.660 2.780 599,797 -0.02(-0.71%)
Apr 21, 2021 2.510 2.820 2.380 2.800 1,670,735 +0.15(+5.66%)
Apr 20, 2021 2.730 3.140 2.530 2.650 22,800,092 +0.17(+6.85%)
Apr 19, 2021 2.350 2.930 2.250 2.480 5,539,782 +0.07(+2.90%)
Apr 16, 2021 2.350 2.436 2.240 2.410 227,700 +0.10(+4.33%)
Apr 15, 2021 2.540 2.550 2.300 2.310 390,119 -0.23(-9.06%)
Apr 14, 2021 2.600 2.720 2.450 2.540 468,686 -0.06(-2.31%)
Apr 13, 2021 2.730 2.730 2.500 2.600 537,089 -0.13(-4.76%)
Apr 12, 2021 3.080 3.080 2.680 2.730 810,644 -0.16(-5.54%)
Apr 09, 2021 2.900 3.000 2.810 2.890 542,000 -0.07(-2.36%)
Apr 08, 2021 2.820 3.080 2.750 2.960 487,365 +0.15(+5.34%)
Apr 07, 2021 3.050 3.050 2.780 2.810 231,896 -0.30(-9.65%)
Apr 06, 2021 2.880 3.340 2.870 3.110 1,171,452 +0.18(+6.14%)
Apr 05, 2021 2.950 3.050 2.840 2.930 134,438 -0.04(-1.35%)
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.