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%)
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.