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 (%)
Nov 29, 2019 1.820 1.960 1.800 1.820 496,800 +0.01(+0.55%)
Nov 27, 2019 1.780 1.850 1.730 1.810 317,800 +0.08(+4.62%)
Nov 26, 2019 1.740 1.790 1.710 1.730 121,031 -0.03(-1.70%)
Nov 25, 2019 1.740 1.790 1.700 1.760 109,959 -0.02(-1.12%)
Nov 22, 2019 1.820 1.820 1.700 1.780 146,700 -0.02(-1.11%)
Nov 21, 2019 1.790 1.830 1.760 1.800 158,679 +0.00(+0.00%)
Nov 20, 2019 1.900 1.910 1.710 1.800 632,117 +0.03(+1.69%)
Nov 19, 2019 1.690 1.780 1.640 1.770 608,357 +0.03(+1.72%)
Nov 18, 2019 1.710 1.750 1.660 1.740 307,028 +0.05(+2.96%)
Nov 15, 2019 1.730 1.750 1.670 1.690 248,800 -0.04(-2.31%)
Nov 14, 2019 1.700 1.790 1.660 1.730 578,882 +0.06(+3.59%)
Nov 13, 2019 1.700 1.700 1.620 1.670 198,540 -0.02(-1.18%)
Nov 12, 2019 1.650 1.730 1.580 1.690 319,924 +0.04(+2.42%)
Nov 11, 2019 1.670 1.700 1.520 1.650 768,750 -0.03(-1.79%)
Nov 08, 2019 1.920 1.980 1.660 1.680 897,700 -0.11(-6.15%)
Nov 07, 2019 1.890 1.920 1.770 1.790 276,516 -0.05(-2.72%)
Nov 06, 2019 1.960 1.960 1.750 1.840 371,265 -0.08(-4.17%)
Nov 05, 2019 1.830 2.030 1.820 1.920 943,768 +0.11(+6.08%)
Nov 04, 2019 1.810 1.810 1.750 1.810 140,836 +0.06(+3.43%)
Nov 01, 2019 1.720 1.810 1.700 1.750 353,600 +0.07(+4.17%)
Oct 31, 2019 1.660 1.710 1.610 1.680 298,156 +0.04(+2.44%)
Oct 30, 2019 1.680 1.680 1.620 1.640 135,113 -0.04(-2.38%)
Oct 29, 2019 1.710 1.710 1.640 1.680 246,124 -0.04(-2.33%)
Oct 28, 2019 1.750 1.770 1.670 1.720 206,953 -0.03(-1.71%)
Oct 25, 2019 1.710 1.760 1.640 1.750 366,600 +0.02(+1.16%)
Oct 24, 2019 1.790 1.790 1.700 1.730 441,967 -0.06(-3.35%)
Oct 23, 2019 1.950 1.950 1.730 1.790 1,010,392 -0.15(-7.73%)
Oct 22, 2019 2.000 2.220 1.900 1.940 4,535,662 +0.04(+2.11%)
Oct 21, 2019 1.800 2.030 1.650 1.900 1,525,089 +0.10(+5.56%)
Oct 18, 2019 1.780 1.810 1.710 1.800 276,600 +0.00(+0.00%)
Oct 17, 2019 1.840 1.850 1.740 1.800 267,270 -0.04(-2.17%)
Oct 16, 2019 1.710 1.900 1.710 1.840 555,471 +0.12(+6.98%)
Oct 15, 2019 1.780 1.820 1.700 1.720 271,028 -0.05(-2.82%)
Oct 14, 2019 1.690 1.790 1.600 1.770 504,058 +0.09(+5.36%)
Oct 11, 2019 1.680 1.700 1.610 1.680 199,900 +0.05(+3.07%)
Oct 10, 2019 1.660 1.680 1.530 1.630 184,207 -0.04(-2.40%)
Oct 09, 2019 1.680 1.780 1.640 1.670 194,748 -0.03(-1.76%)
Oct 08, 2019 1.740 1.750 1.650 1.700 360,335 -0.05(-2.86%)
Oct 07, 2019 1.800 1.800 1.710 1.750 264,459 -0.04(-2.23%)
Oct 04, 2019 1.930 1.940 1.760 1.790 772,300 -0.17(-8.67%)
Oct 03, 2019 2.120 2.240 1.890 1.960 7,249,163 +0.17(+9.50%)
Oct 02, 2019 1.830 1.920 1.770 1.790 231,089 -0.04(-2.19%)
Oct 01, 2019 1.920 1.970 1.770 1.830 300,009 -0.11(-5.67%)
Sep 30, 2019 2.010 2.010 1.910 1.940 204,512 -0.09(-4.43%)
Sep 27, 2019 2.110 2.140 1.964 2.030 293,200 -0.10(-4.69%)
Sep 26, 2019 2.010 2.190 1.930 2.130 560,642 +0.11(+5.45%)
Sep 25, 2019 2.150 2.160 1.910 2.020 511,683 -0.12(-5.61%)
Sep 24, 2019 2.170 2.320 2.100 2.140 548,133 -0.02(-0.93%)
Sep 23, 2019 2.200 2.220 2.070 2.160 322,122 +0.00(+0.00%)
Sep 20, 2019 2.240 2.240 2.060 2.160 406,600 -0.08(-3.57%)
Sep 19, 2019 2.250 2.350 2.160 2.240 908,855 +0.08(+3.70%)
Sep 18, 2019 2.050 2.240 2.040 2.160 674,361 +0.10(+4.85%)
Sep 17, 2019 2.090 2.140 2.010 2.060 182,426 -0.03(-1.44%)
Sep 16, 2019 2.170 2.200 2.010 2.090 438,410 -0.07(-3.24%)
Sep 13, 2019 2.260 2.320 2.040 2.160 762,900 -0.05(-2.26%)
Sep 12, 2019 2.150 2.270 1.910 2.210 1,126,929 +0.08(+3.76%)
Sep 11, 2019 1.730 2.150 1.680 2.130 2,423,527 +0.40(+23.12%)
Sep 10, 2019 1.710 1.780 1.640 1.730 523,331 +0.01(+0.58%)
Sep 09, 2019 1.850 1.880 1.680 1.720 525,012 -0.12(-6.52%)
Sep 06, 2019 1.860 1.970 1.840 1.840 505,300 -0.04(-2.13%)
Sep 05, 2019 1.880 1.960 1.860 1.880 93,460 -0.01(-0.53%)
Sep 04, 2019 1.930 2.000 1.830 1.890 273,340 -0.07(-3.57%)
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.