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 (%)
Sep 30, 2020 0.9400 0.9500 0.9000 0.9104 60,626 -0.00(-0.50%)
Sep 29, 2020 0.9000 0.9500 0.8951 0.9150 88,672 +0.04(+4.93%)
Sep 28, 2020 0.8695 0.9280 0.8241 0.8720 146,563 -0.02(-1.88%)
Sep 25, 2020 0.8100 0.9300 0.8100 0.8887 119,500 +0.06(+7.07%)
Sep 24, 2020 0.8400 0.8500 0.7700 0.8300 181,665 -0.04(-5.05%)
Sep 23, 2020 0.9200 0.9399 0.8300 0.8741 123,620 -0.03(-3.10%)
Sep 22, 2020 0.9156 0.9700 0.9000 0.9021 204,929 +0.02(+2.62%)
Sep 21, 2020 0.9100 0.9290 0.8100 0.8791 105,438 -0.03(-3.40%)
Sep 18, 2020 0.9200 0.9200 0.8572 0.9100 202,300 +0.03(+3.61%)
Sep 17, 2020 0.7600 0.9365 0.7500 0.8783 860,256 +0.11(+14.06%)
Sep 16, 2020 0.7200 0.8000 0.7200 0.7700 63,133 +0.02(+2.67%)
Sep 15, 2020 0.7300 0.7600 0.7300 0.7500 52,310 +0.02(+2.74%)
Sep 14, 2020 0.7700 0.7700 0.7200 0.7300 62,809 -0.04(-5.19%)
Sep 11, 2020 0.7598 0.7770 0.7500 0.7700 9,800 +0.01(+1.32%)
Sep 10, 2020 0.7800 0.7800 0.7500 0.7600 32,589 -0.01(-1.31%)
Sep 09, 2020 0.7836 0.7850 0.7500 0.7701 86,942 +0.00(+0.01%)
Sep 08, 2020 0.7700 0.8100 0.7600 0.7700 38,386 +0.00(+0.00%)
Sep 04, 2020 0.8000 0.8370 0.7210 0.7700 225,300 -0.01(-1.75%)
Sep 03, 2020 0.7870 0.8000 0.7500 0.7837 519,337 +0.01(+1.21%)
Sep 02, 2020 0.8500 0.8795 0.7645 0.7743 229,642 -0.11(-12.01%)
Sep 01, 2020 0.8600 0.9600 0.8400 0.8800 405,464 +0.02(+2.24%)
Aug 31, 2020 0.8203 0.8730 0.8103 0.8607 334,836 -0.01(-0.78%)
Aug 28, 2020 0.8534 0.8721 0.8000 0.8675 84,500 -0.01(-1.44%)
Aug 27, 2020 0.8800 0.9450 0.8750 0.8802 113,202 +0.01(+0.59%)
Aug 26, 2020 1.030 1.043 0.8400 0.8750 440,017 -0.11(-11.62%)
Aug 25, 2020 0.8600 1.050 0.8200 0.9900 850,631 +0.11(+12.50%)
Aug 24, 2020 0.8500 0.8800 0.8000 0.8800 318,963 +0.03(+3.17%)
Aug 21, 2020 0.8332 0.8530 0.7810 0.8530 135,800 +0.02(+2.77%)
Aug 20, 2020 0.8450 0.8450 0.7801 0.8300 174,056 +0.01(+1.22%)
Aug 19, 2020 0.7900 0.8300 0.7400 0.8200 134,597 +0.01(+1.23%)
Aug 18, 2020 0.7500 0.8200 0.7200 0.8100 145,198 +0.03(+4.34%)
Aug 17, 2020 0.7500 0.7763 0.7100 0.7763 295,818 -0.01(-0.83%)
Aug 14, 2020 0.8400 0.8400 0.7600 0.7828 654,900 -0.05(-5.69%)
Aug 13, 2020 0.8300 0.8300 0.7600 0.8300 3,009,548 +0.06(+7.78%)
Aug 12, 2020 0.7900 0.7940 0.7610 0.7701 98,502 -0.01(-1.87%)
Aug 11, 2020 0.7956 0.8000 0.7526 0.7848 180,785 -0.02(-2.75%)
Aug 10, 2020 0.7450 0.8490 0.7450 0.8070 832,862 +0.06(+7.67%)
Aug 07, 2020 0.7309 0.7566 0.7262 0.7495 93,900 +0.02(+2.60%)
Aug 06, 2020 0.7500 0.7500 0.7200 0.7305 74,387 -0.02(-2.60%)
Aug 05, 2020 0.7100 0.7600 0.7100 0.7500 326,226 +0.05(+7.14%)
Aug 04, 2020 0.6900 0.7200 0.6800 0.7000 105,031 +0.03(+4.92%)
Aug 03, 2020 0.6600 0.7100 0.6600 0.6672 311,281 -0.01(-1.29%)
Jul 31, 2020 0.7100 0.7300 0.6607 0.6759 146,600 -0.02(-3.44%)
Jul 30, 2020 0.7000 0.7100 0.6700 0.7000 154,290 +0.00(+0.00%)
Jul 29, 2020 0.6900 0.7200 0.6600 0.7000 252,011 -0.02(-2.91%)
Jul 28, 2020 0.7111 0.7480 0.7050 0.7210 173,329 -0.01(-1.19%)
Jul 27, 2020 0.7501 0.7650 0.7100 0.7297 176,266 -0.03(-3.97%)
Jul 24, 2020 0.7676 0.7676 0.7330 0.7599 144,200 -0.01(-0.93%)
Jul 23, 2020 0.7600 0.7699 0.7400 0.7670 248,536 +0.01(+1.27%)
Jul 22, 2020 0.7800 0.7800 0.7220 0.7574 175,578 +0.01(+0.99%)
Jul 21, 2020 0.7600 0.7700 0.7400 0.7500 160,558 +0.01(+1.35%)
Jul 20, 2020 0.7724 0.7747 0.7321 0.7400 250,013 +0.01(+0.86%)
Jul 17, 2020 0.7551 0.7600 0.7100 0.7337 156,900 -0.02(-2.17%)
Jul 16, 2020 0.7700 0.7700 0.7400 0.7500 159,472 -0.02(-2.60%)
Jul 15, 2020 0.7400 0.7700 0.7200 0.7700 421,557 +0.02(+2.67%)
Jul 14, 2020 0.7200 0.8600 0.7000 0.7500 2,417,867 +0.05(+7.76%)
Jul 13, 2020 0.7000 0.7460 0.6800 0.6960 182,051 -0.00(-0.57%)
Jul 10, 2020 0.7095 0.7700 0.6824 0.7000 215,600 +0.00(+0.00%)
Jul 09, 2020 0.6830 0.7094 0.6830 0.7000 97,172 +0.00(+0.00%)
Jul 08, 2020 0.7000 0.7000 0.6800 0.7000 237,674 +0.00(+0.56%)
Jul 07, 2020 0.7020 0.7100 0.6905 0.6961 171,509 -0.01(-0.84%)
Jul 06, 2020 0.7241 0.7350 0.7001 0.7020 68,444 -0.01(-1.14%)
Jul 02, 2020 0.7400 0.7400 0.7000 0.7101 128,400 +0.01(+1.44%)
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.