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, 2017 9.060 10.08 9.060 9.320 146,045 +0.19(+2.08%)
Feb 27, 2017 9.180 9.320 9.000 9.130 138,545 +0.10(+1.11%)
Feb 24, 2017 9.180 9.585 9.030 9.030 42,660 -0.17(-1.85%)
Feb 23, 2017 9.160 9.347 9.040 9.200 55,259 -0.04(-0.43%)
Feb 22, 2017 9.400 9.400 9.015 9.240 59,173 -0.13(-1.39%)
Feb 21, 2017 9.360 9.420 9.130 9.370 9,306 +0.06(+0.64%)
Feb 17, 2017 9.310 9.310 9.310 0 +0.19(+2.08%)
Feb 16, 2017 9.250 9.600 9.120 9.120 44,412 -0.06(-0.60%)
Feb 15, 2017 9.110 9.405 9.010 9.175 25,422 +0.14(+1.49%)
Feb 14, 2017 9.170 9.190 9.000 9.040 50,855 -0.18(-1.95%)
Feb 13, 2017 9.150 9.390 9.000 9.220 72,487 +0.14(+1.54%)
Feb 10, 2017 9.410 9.440 9.000 9.080 55,940 -0.26(-2.78%)
Feb 09, 2017 9.490 9.500 9.250 9.340 28,412 -0.12(-1.27%)
Feb 08, 2017 9.520 9.520 9.390 9.460 17,928 -0.10(-1.05%)
Feb 07, 2017 9.700 9.700 9.420 9.560 34,546 -0.14(-1.44%)
Feb 06, 2017 9.500 9.860 9.360 9.700 71,689 +0.27(+2.86%)
Feb 03, 2017 9.650 9.650 9.340 9.430 28,641 -0.17(-1.77%)
Feb 02, 2017 9.980 9.980 9.530 9.600 48,381 -0.44(-4.38%)
Feb 01, 2017 10.20 10.28 9.920 10.04 34,523 -0.08(-0.79%)
Jan 31, 2017 10.07 10.36 10.01 10.12 38,639 +0.07(+0.70%)
Jan 30, 2017 10.10 10.65 9.650 10.05 53,917 -0.17(-1.66%)
Jan 27, 2017 11.02 11.02 10.00 10.22 66,226 -0.57(-5.28%)
Jan 26, 2017 11.47 11.47 10.45 10.79 82,206 -0.57(-5.02%)
Jan 25, 2017 11.45 11.50 11.26 11.36 48,471 -0.06(-0.53%)
Jan 24, 2017 11.57 11.59 11.20 11.42 37,858 +0.07(+0.62%)
Jan 23, 2017 11.62 11.75 10.75 11.35 95,330 +0.02(+0.18%)
Jan 20, 2017 11.34 11.90 10.56 11.33 172,471 +0.02(+0.18%)
Jan 19, 2017 11.30 11.94 10.83 11.31 124,887 +0.02(+0.18%)
Jan 18, 2017 9.660 11.69 9.600 11.29 217,406 +1.67(+17.36%)
Jan 17, 2017 9.300 9.710 9.300 9.620 58,538 +0.40(+4.34%)
Jan 13, 2017 9.220 9.220 9.220 0 -0.01(-0.11%)
Jan 12, 2017 9.150 9.450 8.570 9.230 272,729 +0.12(+1.32%)
Jan 11, 2017 8.970 9.220 8.620 9.110 38,274 +0.11(+1.22%)
Jan 10, 2017 8.890 9.060 8.720 9.000 99,094 +0.09(+1.01%)
Jan 09, 2017 9.330 9.330 8.690 8.910 35,969 -0.43(-4.60%)
Jan 06, 2017 8.930 9.560 8.930 9.340 47,609 +0.25(+2.75%)
Jan 05, 2017 9.940 10.01 8.970 9.090 95,739 -0.84(-8.46%)
Jan 04, 2017 9.190 10.10 9.190 9.930 87,943 +0.77(+8.41%)
Jan 03, 2017 8.860 9.220 8.860 9.160 67,198 +0.31(+3.50%)
Dec 30, 2016 8.850 8.850 8.850 0 +0.11(+1.26%)
Dec 29, 2016 8.550 8.780 8.510 8.740 36,733 +0.20(+2.34%)
Dec 28, 2016 8.690 8.800 8.520 8.540 38,950 -0.19(-2.18%)
Dec 27, 2016 8.740 8.900 8.640 8.730 49,607 -0.01(-0.11%)
Dec 23, 2016 8.740 8.740 8.740 0 -0.04(-0.46%)
Dec 22, 2016 8.680 8.790 8.550 8.780 173,269 +0.08(+0.92%)
Dec 21, 2016 8.890 9.064 8.610 8.700 68,472 -0.12(-1.36%)
Dec 20, 2016 8.940 9.110 8.650 8.820 62,031 -0.03(-0.34%)
Dec 19, 2016 9.010 9.210 8.590 8.850 104,420 -0.01(-0.11%)
Dec 16, 2016 9.100 9.680 8.760 8.860 362,603 -0.12(-1.34%)
Dec 15, 2016 9.710 9.920 8.760 8.980 47,612 -0.63(-6.56%)
Dec 14, 2016 10.40 10.40 9.320 9.610 53,820 -0.84(-8.04%)
Dec 13, 2016 10.27 10.45 10.00 10.45 37,566 +0.12(+1.16%)
Dec 12, 2016 10.37 10.55 10.10 10.33 69,685 -0.40(-3.73%)
Dec 09, 2016 10.75 10.85 10.01 10.73 60,051 +0.17(+1.61%)
Dec 08, 2016 10.93 10.95 10.45 10.56 27,897 -0.38(-3.47%)
Dec 07, 2016 11.22 11.70 10.65 10.94 134,257 -0.36(-3.19%)
Dec 06, 2016 11.45 11.67 11.00 11.30 60,493 -0.15(-1.31%)
Dec 05, 2016 11.37 11.93 10.59 11.45 57,498 +0.03(+0.26%)
Dec 02, 2016 11.20 11.99 10.62 11.42 60,537 +0.14(+1.24%)
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.