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 (%)
Apr 30, 2019 0.4600 0.4649 0.4470 0.4510 261,466 -0.01(-1.96%)
Apr 29, 2019 0.4700 0.4800 0.4600 0.4600 239,304 +0.01(+1.30%)
Apr 26, 2019 0.4895 0.4987 0.4200 0.4541 330,200 -0.05(-10.49%)
Apr 25, 2019 0.5300 0.5300 0.4740 0.5073 330,315 -0.00(-0.53%)
Apr 24, 2019 0.4800 0.5500 0.4400 0.5100 1,277,933 +0.05(+10.87%)
Apr 23, 2019 0.4700 0.4800 0.4010 0.4600 259,384 -0.01(-1.18%)
Apr 22, 2019 0.4801 0.4894 0.4600 0.4655 79,907 -0.00(-0.64%)
Apr 18, 2019 0.5196 0.5196 0.4600 0.4685 401,300 -0.04(-8.50%)
Apr 17, 2019 0.5202 0.5300 0.5100 0.5120 150,853 -0.01(-1.58%)
Apr 16, 2019 0.5900 0.5900 0.5201 0.5202 203,962 -0.04(-7.11%)
Apr 15, 2019 0.5974 0.5974 0.5400 0.5600 141,342 +0.00(+0.00%)
Apr 12, 2019 0.5500 0.6000 0.5500 0.5600 230,300 +0.00(+0.20%)
Apr 11, 2019 0.5898 0.6200 0.5201 0.5589 407,923 -0.04(-7.42%)
Apr 10, 2019 0.5700 0.6700 0.5551 0.6037 1,493,624 +0.03(+5.91%)
Apr 09, 2019 0.5500 0.5700 0.5000 0.5700 483,305 +0.05(+9.40%)
Apr 08, 2019 0.5865 0.5865 0.4901 0.5210 801,449 -0.03(-5.62%)
Apr 05, 2019 0.6000 0.6000 0.5500 0.5520 977,900 -0.01(-1.78%)
Apr 04, 2019 0.6100 0.6214 0.5550 0.5620 1,559,325 +0.00(+0.36%)
Apr 03, 2019 1.410 1.410 0.5600 0.5600 2,523,465 -0.91(-61.90%)
Apr 02, 2019 1.500 1.500 1.423 1.470 76,048 +0.00(+0.00%)
Apr 01, 2019 1.440 1.540 1.430 1.470 26,683 +0.03(+2.08%)
Mar 29, 2019 1.400 1.472 1.400 1.440 28,400 -0.03(-2.04%)
Mar 28, 2019 1.480 1.566 1.450 1.470 43,762 -0.03(-2.00%)
Mar 27, 2019 1.490 1.519 1.415 1.500 37,980 +0.02(+1.35%)
Mar 26, 2019 1.530 1.570 1.450 1.480 67,588 -0.07(-4.52%)
Mar 25, 2019 1.600 1.608 1.540 1.550 22,158 -0.04(-2.52%)
Mar 22, 2019 1.630 1.637 1.560 1.590 50,300 -0.03(-1.85%)
Mar 21, 2019 1.630 1.640 1.610 1.620 23,769 -0.01(-0.61%)
Mar 20, 2019 1.600 1.652 1.600 1.630 41,255 +0.03(+1.87%)
Mar 19, 2019 1.670 1.680 1.530 1.600 104,776 -0.06(-3.61%)
Mar 18, 2019 1.760 1.820 1.640 1.660 111,125 -0.12(-6.74%)
Mar 15, 2019 1.740 1.820 1.703 1.780 80,100 +0.05(+2.89%)
Mar 14, 2019 1.740 1.760 1.710 1.730 63,584 +0.02(+1.17%)
Mar 13, 2019 1.700 1.718 1.690 1.710 33,250 +0.02(+1.18%)
Mar 12, 2019 1.740 1.770 1.627 1.690 125,579 -0.06(-3.43%)
Mar 11, 2019 1.740 1.750 1.709 1.750 88,411 +0.03(+1.74%)
Mar 08, 2019 1.750 1.760 1.710 1.720 61,000 +0.00(+0.00%)
Mar 07, 2019 1.710 1.760 1.683 1.720 120,514 -0.01(-0.58%)
Mar 06, 2019 1.810 1.810 1.710 1.730 102,331 -0.05(-3.08%)
Mar 05, 2019 1.800 1.800 1.750 1.785 81,425 -0.02(-0.83%)
Mar 04, 2019 1.800 1.820 1.760 1.800 71,262 +0.02(+1.12%)
Mar 01, 2019 1.810 1.840 1.740 1.780 80,900 -0.02(-1.11%)
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%)
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.