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 (%)
Aug 30, 2019 2.150 2.186 2.010 2.050 160,800 -0.09(-4.21%)
Aug 29, 2019 1.920 2.200 1.920 2.140 646,957 +0.19(+9.74%)
Aug 28, 2019 2.080 2.090 1.870 1.950 307,242 -0.13(-6.25%)
Aug 27, 2019 2.330 2.379 2.050 2.080 754,518 -0.18(-7.96%)
Aug 26, 2019 2.130 2.280 2.090 2.260 495,399 +0.05(+2.26%)
Aug 23, 2019 2.350 2.350 2.150 2.210 342,000 +0.00(+0.00%)
Aug 22, 2019 2.220 2.280 2.120 2.210 356,553 -0.01(-0.45%)
Aug 21, 2019 2.330 2.360 2.100 2.220 443,234 -0.08(-3.48%)
Aug 20, 2019 2.410 2.420 2.250 2.300 236,899 -0.12(-4.96%)
Aug 19, 2019 2.500 2.540 2.370 2.420 397,972 +0.00(+0.00%)
Aug 16, 2019 2.530 2.530 2.263 2.420 325,100 -0.11(-4.35%)
Aug 15, 2019 2.510 2.570 2.310 2.530 779,233 +0.02(+0.80%)
Aug 14, 2019 2.730 2.750 2.500 2.510 232,506 -0.18(-6.69%)
Aug 13, 2019 2.770 2.890 2.670 2.690 344,819 -0.13(-4.61%)
Aug 12, 2019 3.000 3.020 2.750 2.820 322,805 -0.18(-6.00%)
Aug 09, 2019 3.140 3.200 3.000 3.000 238,900 -0.12(-3.85%)
Aug 08, 2019 3.150 3.200 2.950 3.120 485,093 +0.02(+0.65%)
Aug 07, 2019 3.190 3.300 3.100 3.100 410,657 -0.15(-4.62%)
Aug 06, 2019 3.400 3.500 3.070 3.250 672,598 +0.00(+0.00%)
Aug 05, 2019 3.220 3.310 3.120 3.250 465,277 +0.01(+0.31%)
Aug 02, 2019 3.600 3.740 3.200 3.240 1,931,800 -1.61(-33.20%)
Aug 01, 2019 5.120 5.380 4.800 4.850 352,578 -0.35(-6.73%)
Jul 31, 2019 5.160 5.970 5.160 5.200 493,520 -0.48(-8.45%)
Jul 30, 2019 6.010 6.230 5.530 5.680 853,445 -0.74(-11.53%)
Jul 29, 2019 6.270 7.170 5.870 6.420 1,775,349 -0.08(-1.23%)
Jul 26, 2019 4.220 8.480 4.010 6.500 3,697,800 +1.16(+21.72%)
Jul 25, 2019 5.210 5.680 4.780 5.340 723,203 +4.77(+833.40%)
Jul 24, 2019 0.6600 0.6890 0.5500 0.5721 8,997,130 -0.42(-42.21%)
Jul 23, 2019 0.7000 1.050 0.6900 0.9900 10,349,858 +0.26(+35.62%)
Jul 22, 2019 0.6200 0.7500 0.6100 0.7300 2,410,799 +0.12(+20.66%)
Jul 19, 2019 0.6101 0.6300 0.5920 0.6050 579,200 +0.01(+2.52%)
Jul 18, 2019 0.6100 0.6100 0.5899 0.5901 624,196 -0.02(-3.26%)
Jul 17, 2019 0.6300 0.6300 0.6000 0.6100 880,626 -0.01(-1.61%)
Jul 16, 2019 0.6500 0.6600 0.6200 0.6200 1,594,653 +0.01(+1.36%)
Jul 15, 2019 0.6500 0.6500 0.6060 0.6117 858,369 -0.02(-3.67%)
Jul 12, 2019 0.6200 0.6510 0.6111 0.6350 734,000 +0.00(+0.51%)
Jul 11, 2019 0.6500 0.6700 0.6126 0.6318 1,083,688 -0.03(-4.27%)
Jul 10, 2019 0.6800 0.7600 0.6400 0.6600 5,584,113 +0.07(+11.86%)
Jul 09, 2019 0.5800 0.6089 0.5600 0.5900 1,193,906 +0.01(+1.20%)
Jul 08, 2019 0.6001 0.6094 0.5810 0.5830 714,573 -0.02(-3.64%)
Jul 05, 2019 0.6600 0.6602 0.5520 0.6050 1,783,700 -0.05(-7.87%)
Jul 03, 2019 0.6700 0.6850 0.6400 0.6567 996,900 -0.03(-4.83%)
Jul 02, 2019 0.7450 0.7483 0.6700 0.6900 1,169,076 -0.04(-5.51%)
Jul 01, 2019 0.7125 0.7555 0.7000 0.7302 846,110 +0.03(+4.45%)
Jun 28, 2019 0.6900 0.7400 0.6700 0.6991 1,099,000 +0.01(+0.72%)
Jun 27, 2019 0.6801 0.7290 0.6700 0.6941 1,253,141 -0.06(-7.45%)
Jun 26, 2019 0.7900 0.8300 0.7200 0.7500 2,328,905 -0.05(-6.25%)
Jun 25, 2019 0.7000 0.8700 0.6900 0.8000 8,186,652 +0.05(+6.67%)
Jun 24, 2019 0.6900 0.8300 0.6000 0.7500 10,788,865 +0.15(+25.82%)
Jun 21, 2019 0.5900 0.6300 0.5621 0.5961 2,511,300 +0.01(+1.03%)
Jun 20, 2019 0.5700 0.6400 0.5700 0.5900 1,608,314 -0.02(-3.28%)
Jun 19, 2019 0.6800 0.7000 0.5800 0.6100 2,048,120 -0.07(-10.49%)
Jun 18, 2019 0.6800 0.7400 0.6600 0.6815 1,675,522 +0.00(+0.28%)
Jun 17, 2019 0.7398 0.7398 0.6500 0.6796 1,409,311 -0.00(-0.06%)
Jun 14, 2019 0.7905 0.8000 0.6507 0.6800 2,460,400 -0.11(-13.98%)
Jun 13, 2019 0.7882 0.8749 0.7400 0.7905 3,175,812 +0.02(+2.66%)
Jun 12, 2019 0.8800 0.9000 0.7100 0.7700 4,676,815 -0.19(-19.67%)
Jun 11, 2019 1.010 1.020 0.8900 0.9585 2,548,368 -0.06(-6.03%)
Jun 10, 2019 1.090 1.090 0.9700 1.020 2,880,371 -0.03(-2.86%)
Jun 07, 2019 1.150 1.160 1.050 1.050 2,275,000 -0.11(-9.48%)
Jun 06, 2019 1.050 1.160 1.020 1.160 2,753,920 +0.14(+13.73%)
Jun 05, 2019 1.200 1.220 1.000 1.020 6,342,067 -0.26(-20.31%)
Jun 04, 2019 1.450 1.540 1.210 1.280 7,606,291 +0.00(+0.00%)
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.