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 (%)
Feb 28, 2019 1.880 1.940 1.750 1.800 119,292 -0.08(-4.25%)
Feb 27, 2019 2.000 2.020 1.810 1.880 109,550 -0.12(-6.01%)
Feb 26, 2019 2.030 2.060 1.970 2.000 145,542 -0.14(-6.54%)
Feb 25, 2019 2.070 2.250 2.010 2.140 197,455 +0.18(+9.18%)
Feb 22, 2019 2.210 2.330 1.960 1.960 118,800 -0.22(-10.09%)
Feb 21, 2019 2.140 2.190 2.090 2.180 55,858 +0.05(+2.35%)
Feb 20, 2019 2.110 2.150 2.050 2.130 37,851 +0.08(+3.90%)
Feb 19, 2019 2.080 2.140 1.960 2.050 55,457 -0.02(-0.97%)
Feb 15, 2019 2.060 2.160 2.050 2.070 53,300 +0.04(+1.97%)
Feb 14, 2019 1.925 2.072 1.920 2.030 73,658 +0.13(+6.84%)
Feb 13, 2019 1.920 1.930 1.896 1.900 7,655 +0.00(+0.00%)
Feb 12, 2019 1.840 1.957 1.840 1.900 37,436 +0.06(+3.26%)
Feb 11, 2019 1.840 1.840 1.830 1.840 20,825 +0.01(+0.55%)
Feb 08, 2019 1.900 1.900 1.830 1.830 28,500 -0.06(-3.17%)
Feb 07, 2019 1.850 1.893 1.821 1.890 48,406 +0.04(+2.16%)
Feb 06, 2019 1.840 1.859 1.810 1.850 37,371 +0.00(+0.00%)
Feb 05, 2019 1.850 1.870 1.770 1.850 64,543 -0.01(-0.54%)
Feb 04, 2019 1.830 1.900 1.751 1.860 49,029 +0.05(+2.76%)
Feb 01, 2019 1.830 1.930 1.810 1.810 45,000 -0.02(-1.09%)
Jan 31, 2019 1.770 1.850 1.700 1.830 81,062 +0.13(+7.65%)
Jan 30, 2019 1.680 1.714 1.680 1.700 24,729 +0.02(+1.19%)
Jan 29, 2019 1.700 1.760 1.650 1.680 61,902 -0.03(-1.75%)
Jan 28, 2019 1.680 1.866 1.650 1.710 141,546 +0.01(+0.59%)
Jan 25, 2019 1.700 1.730 1.660 1.700 23,700 +0.00(+0.00%)
Jan 24, 2019 1.650 1.730 1.640 1.700 28,756 +0.00(+0.00%)
Jan 23, 2019 1.630 1.730 1.630 1.700 54,382 +0.06(+3.66%)
Jan 22, 2019 1.710 1.760 1.620 1.640 72,715 -0.07(-4.09%)
Jan 18, 2019 1.660 1.760 1.660 1.710 87,800 +0.05(+3.01%)
Jan 17, 2019 1.690 1.750 1.600 1.660 113,311 -0.04(-2.35%)
Jan 16, 2019 1.700 1.752 1.630 1.700 74,059 -0.01(-0.58%)
Jan 15, 2019 1.840 1.910 1.664 1.710 184,672 -0.14(-7.57%)
Jan 14, 2019 1.860 1.860 1.775 1.850 130,386 +0.04(+2.21%)
Jan 11, 2019 1.840 1.915 1.781 1.810 177,600 -0.03(-1.63%)
Jan 10, 2019 1.760 1.880 1.750 1.840 175,706 +0.05(+2.79%)
Jan 09, 2019 1.780 1.990 1.760 1.790 264,586 +0.00(+0.00%)
Jan 08, 2019 1.850 1.884 1.750 1.790 66,719 -0.06(-3.24%)
Jan 07, 2019 1.930 1.944 1.830 1.850 47,564 -0.05(-2.63%)
Jan 04, 2019 1.880 1.980 1.880 1.900 97,300 -0.04(-2.06%)
Jan 03, 2019 2.290 2.290 1.725 1.940 319,935 -0.36(-15.65%)
Jan 02, 2019 2.040 2.330 1.940 2.300 133,207 +0.23(+11.11%)
Dec 31, 2018 2.250 2.250 2.000 2.070 125,800 -0.18(-8.00%)
Dec 28, 2018 2.540 2.600 2.100 2.250 232,300 -0.36(-13.79%)
Dec 27, 2018 2.570 2.900 2.310 2.610 620,906 -0.03(-1.14%)
Dec 26, 2018 2.710 2.770 2.360 2.640 384,928 -0.02(-0.75%)
Dec 24, 2018 2.590 2.850 2.300 2.660 678,800 +0.01(+0.38%)
Dec 21, 2018 2.750 3.400 2.100 2.650 10,013,500 +1.01(+61.59%)
Dec 20, 2018 1.650 1.650 1.523 1.640 40,079 +0.01(+0.61%)
Dec 19, 2018 1.580 1.670 1.580 1.630 34,821 +0.07(+4.49%)
Dec 18, 2018 1.630 1.630 1.500 1.560 44,810 -0.07(-4.29%)
Dec 17, 2018 1.580 1.630 1.580 1.630 172,933 -0.07(-4.12%)
Dec 14, 2018 1.660 1.750 1.600 1.700 46,200 +0.06(+3.66%)
Dec 13, 2018 1.740 1.790 1.580 1.640 25,986 -0.08(-4.65%)
Dec 12, 2018 1.830 1.850 1.720 1.720 16,914 -0.13(-7.03%)
Dec 11, 2018 1.790 1.850 1.751 1.850 14,906 +0.08(+4.52%)
Dec 10, 2018 1.770 1.830 1.720 1.770 10,430 +0.02(+1.14%)
Dec 07, 2018 1.760 1.780 1.730 1.750 8,800 +0.00(+0.00%)
Dec 06, 2018 1.740 1.800 1.700 1.750 27,547 -0.02(-1.13%)
Dec 04, 2018 1.840 1.840 1.680 1.770 24,200 -0.07(-3.80%)
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.