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, 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%)
Apr 01, 2021 2.930 2.990 2.850 2.970 91,400 +0.15(+5.32%)
Mar 31, 2021 2.720 2.900 2.710 2.820 242,835 +0.09(+3.30%)
Mar 30, 2021 2.780 2.790 2.560 2.730 217,125 -0.07(-2.50%)
Mar 29, 2021 2.960 3.010 2.800 2.800 97,395 -0.22(-7.28%)
Mar 26, 2021 3.060 3.145 2.910 3.020 106,600 -0.01(-0.33%)
Mar 25, 2021 2.850 3.090 2.770 3.030 128,712 +0.06(+2.02%)
Mar 24, 2021 3.140 3.260 2.950 2.970 158,764 -0.11(-3.57%)
Mar 23, 2021 3.410 3.460 3.080 3.080 290,718 -0.40(-11.49%)
Mar 22, 2021 3.670 3.760 3.390 3.480 351,617 -0.27(-7.20%)
Mar 19, 2021 3.550 3.900 3.510 3.750 551,600 +0.23(+6.53%)
Mar 18, 2021 3.560 3.800 3.480 3.520 306,433 -0.05(-1.40%)
Mar 17, 2021 3.540 3.700 3.320 3.570 369,565 -0.10(-2.72%)
Mar 16, 2021 3.660 3.970 3.550 3.670 1,402,029 +0.01(+0.27%)
Mar 15, 2021 3.790 3.870 3.610 3.660 653,497 -0.14(-3.68%)
Mar 12, 2021 3.870 4.020 3.680 3.800 1,753,500 -0.20(-5.00%)
Mar 11, 2021 3.730 4.150 3.640 4.000 1,401,039 +0.27(+7.24%)
Mar 10, 2021 4.790 4.800 3.570 3.730 6,117,133 +0.19(+5.37%)
Mar 09, 2021 3.040 3.860 2.920 3.540 5,703,058 +0.54(+18.00%)
Mar 08, 2021 2.830 3.200 2.750 3.000 1,111,027 +0.22(+7.91%)
Mar 05, 2021 2.680 2.980 2.300 2.780 2,700,900 +0.13(+4.91%)
Mar 04, 2021 3.060 3.180 2.500 2.650 438,620 -0.51(-16.14%)
Mar 03, 2021 3.550 3.580 3.080 3.160 275,184 -0.39(-10.99%)
Mar 02, 2021 3.640 3.730 3.450 3.550 120,687 -0.07(-1.93%)
Mar 01, 2021 3.520 3.650 3.480 3.620 176,741 +0.19(+5.54%)
Feb 26, 2021 3.730 3.800 3.400 3.430 260,300 -0.28(-7.55%)
Feb 25, 2021 4.050 4.100 3.570 3.710 771,638 -0.29(-7.25%)
Feb 24, 2021 3.970 4.290 3.970 4.000 788,392 +0.03(+0.76%)
Feb 23, 2021 3.800 4.170 3.580 3.970 1,204,600 -0.38(-8.74%)
Feb 22, 2021 4.390 4.890 4.260 4.350 1,217,467 +0.02(+0.46%)
Feb 19, 2021 4.240 4.490 4.200 4.330 755,600 +0.01(+0.23%)
Feb 18, 2021 4.190 4.480 4.140 4.320 777,449 +0.18(+4.35%)
Feb 17, 2021 4.470 4.580 4.100 4.140 888,497 -0.38(-8.41%)
Feb 16, 2021 4.770 5.040 4.430 4.520 773,449 -0.28(-5.83%)
Feb 12, 2021 4.690 4.850 4.650 4.800 798,000 +0.12(+2.56%)
Feb 11, 2021 5.050 5.100 4.620 4.680 1,198,459 -0.47(-9.13%)
Feb 10, 2021 5.000 5.850 4.420 5.150 5,150,624 +0.48(+10.28%)
Feb 09, 2021 5.230 5.260 4.580 4.670 1,594,911 -0.16(-3.31%)
Feb 08, 2021 4.400 5.100 4.300 4.830 2,182,896 +0.55(+12.85%)
Feb 05, 2021 4.380 4.480 4.164 4.280 733,800 -0.09(-2.06%)
Feb 04, 2021 4.350 4.690 4.170 4.370 1,069,222 +0.01(+0.23%)
Feb 03, 2021 4.270 4.460 4.150 4.360 622,411 +0.21(+5.06%)
Feb 02, 2021 4.490 4.700 3.980 4.150 1,374,390 -0.39(-8.59%)
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.