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 (%)
Jul 31, 2017 8.500 8.640 8.470 8.500 24,835 +0.05(+0.59%)
Jul 28, 2017 8.480 8.660 8.400 8.450 23,095 -0.02(-0.24%)
Jul 27, 2017 8.640 8.899 8.370 8.470 32,422 -0.19(-2.19%)
Jul 26, 2017 8.790 8.800 8.600 8.660 39,179 -0.13(-1.48%)
Jul 25, 2017 8.700 8.950 8.700 8.790 27,848 +0.00(+0.00%)
Jul 24, 2017 8.790 8.860 8.750 8.790 15,325 -0.05(-0.57%)
Jul 21, 2017 9.050 9.050 8.710 8.840 25,961 -0.10(-1.12%)
Jul 20, 2017 8.930 8.930 8.810 8.940 26,882 -0.03(-0.33%)
Jul 19, 2017 8.890 9.000 8.840 8.970 37,787 +0.11(+1.24%)
Jul 18, 2017 8.860 8.990 8.590 8.860 45,827 +0.02(+0.23%)
Jul 17, 2017 8.990 9.200 8.810 8.840 52,146 -0.15(-1.67%)
Jul 14, 2017 8.920 9.193 8.920 8.990 13,903 +0.10(+1.12%)
Jul 13, 2017 9.030 9.150 8.810 8.890 57,406 -0.14(-1.55%)
Jul 12, 2017 9.050 9.215 8.950 9.030 9,025 +0.00(+0.00%)
Jul 11, 2017 8.910 9.100 8.910 9.030 27,392 +0.04(+0.44%)
Jul 10, 2017 9.000 9.215 8.900 8.990 33,390 -0.07(-0.77%)
Jul 07, 2017 8.870 9.170 8.840 9.060 72,994 +0.16(+1.80%)
Jul 06, 2017 9.100 9.100 8.510 8.900 78,041 -0.21(-2.31%)
Jul 05, 2017 9.950 9.950 9.090 9.110 46,954 -0.25(-2.67%)
Jul 03, 2017 9.870 9.870 9.150 9.360 30,014 -0.55(-5.55%)
Jun 30, 2017 10.61 9.750 9.910 41,643 -0.49(-4.71%)
Jun 29, 2017 10.64 10.81 10.28 10.40 83,451 -0.10(-0.95%)
Jun 28, 2017 10.95 10.95 10.35 10.50 27,345 -0.05(-0.47%)
Jun 27, 2017 10.73 10.92 10.50 10.55 29,541 -0.14(-1.31%)
Jun 26, 2017 11.00 11.16 10.65 10.69 56,886 -0.31(-2.82%)
Jun 23, 2017 11.10 10.22 11.00 387,361 +0.63(+6.08%)
Jun 22, 2017 10.17 10.54 10.17 10.37 28,083 +0.25(+2.47%)
Jun 21, 2017 10.88 11.00 10.07 10.12 81,647 -0.84(-7.66%)
Jun 20, 2017 11.05 11.54 10.86 10.96 39,426 -0.12(-1.08%)
Jun 19, 2017 11.02 11.35 10.66 11.08 23,943 +0.12(+1.09%)
Jun 16, 2017 11.37 11.76 10.51 10.96 83,901 -0.64(-5.52%)
Jun 15, 2017 11.15 11.95 10.65 11.60 83,340 +0.31(+2.75%)
Jun 14, 2017 10.92 11.62 10.35 11.29 80,577 +0.37(+3.39%)
Jun 13, 2017 10.66 11.00 10.46 10.92 35,077 +0.25(+2.34%)
Jun 12, 2017 10.15 10.75 10.05 10.67 31,220 +0.49(+4.81%)
Jun 09, 2017 10.07 10.25 9.950 10.18 22,633 +0.23(+2.31%)
Jun 08, 2017 9.950 10.27 9.820 9.950 33,437 -0.08(-0.80%)
Jun 07, 2017 9.820 10.08 9.820 10.03 51,361 +0.22(+2.24%)
Jun 06, 2017 10.50 10.50 9.740 9.810 50,391 -0.56(-5.40%)
Jun 05, 2017 10.30 10.50 9.560 10.37 27,818 +0.15(+1.47%)
Jun 02, 2017 10.06 10.39 9.912 10.22 35,765 +0.28(+2.82%)
Jun 01, 2017 9.300 10.14 9.300 9.940 45,432 +0.65(+7.00%)
May 31, 2017 9.250 9.785 9.250 9.290 25,110 -0.23(-2.42%)
May 30, 2017 9.820 9.820 9.000 9.520 51,469 +0.44(+4.85%)
May 26, 2017 9.610 9.610 9.060 9.080 41,952 -0.60(-6.20%)
May 25, 2017 9.580 9.940 9.500 9.680 46,363 +0.04(+0.41%)
May 24, 2017 9.500 9.790 9.500 9.640 36,095 +0.09(+0.94%)
May 23, 2017 10.00 10.00 9.500 9.550 43,824 -0.31(-3.14%)
May 22, 2017 10.29 10.29 9.700 9.860 33,344 -0.24(-2.38%)
May 19, 2017 10.01 10.43 9.720 10.10 83,329 +0.06(+0.60%)
May 18, 2017 10.11 10.11 9.620 10.04 62,149 -0.11(-1.08%)
May 17, 2017 10.28 10.28 9.800 10.15 42,092 +0.08(+0.79%)
May 16, 2017 11.05 11.05 9.950 10.07 57,107 +0.03(+0.30%)
May 15, 2017 10.65 10.70 10.00 10.04 78,099 -0.61(-5.73%)
May 12, 2017 11.18 11.25 10.61 10.65 27,168 -0.53(-4.74%)
May 11, 2017 13.18 13.18 10.95 11.18 100,227 -0.11(-0.97%)
May 10, 2017 11.50 12.00 10.55 11.29 116,206 -0.27(-2.34%)
May 09, 2017 11.07 11.75 11.00 11.56 122,758 +0.58(+5.28%)
May 08, 2017 10.89 11.09 10.89 10.98 113,805 -0.03(-0.27%)
May 05, 2017 11.22 11.99 10.96 11.01 56,566 -0.05(-0.45%)
May 04, 2017 10.50 11.23 10.50 11.06 22,879 +0.56(+5.33%)
May 03, 2017 10.52 10.60 10.42 10.50 33,064 -0.04(-0.38%)
May 02, 2017 10.45 10.81 10.40 10.54 13,259 +0.05(+0.48%)
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.