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 (%)
May 31, 2019 1.430 1.450 1.230 1.310 9,362,400 -0.27(-17.09%)
May 30, 2019 1.400 1.920 1.320 1.580 60,476,456 +0.45(+39.82%)
May 29, 2019 0.7700 1.480 0.7200 1.130 49,644,576 +0.42(+59.15%)
May 28, 2019 0.7000 0.7700 0.6300 0.7100 4,976,292 +0.03(+4.80%)
May 24, 2019 0.6400 0.6850 0.5311 0.6775 5,855,600 -0.00(-0.37%)
May 23, 2019 0.6800 0.9400 0.6300 0.6800 24,841,748 -0.62(-47.69%)
May 22, 2019 0.9300 1.640 0.8100 1.300 73,169,248 +0.92(+242.11%)
May 21, 2019 0.3800 0.4000 0.3800 0.3800 905,999 -0.01(-1.96%)
May 20, 2019 0.4100 0.4100 0.3700 0.3876 204,180 -0.03(-7.96%)
May 17, 2019 0.4200 0.4597 0.4100 0.4211 312,200 -0.01(-1.96%)
May 16, 2019 0.4400 0.4700 0.4051 0.4295 324,227 -0.03(-6.47%)
May 15, 2019 0.5100 0.5100 0.4512 0.4592 93,794 -0.02(-4.33%)
May 14, 2019 0.4730 0.5210 0.4611 0.4800 97,280 +0.01(+3.20%)
May 13, 2019 0.4800 0.5226 0.4511 0.4651 415,382 -0.02(-5.08%)
May 10, 2019 0.5500 0.5500 0.4560 0.4900 256,500 -0.05(-9.26%)
May 09, 2019 0.5700 0.5700 0.5200 0.5400 263,258 -0.03(-5.26%)
May 08, 2019 0.6200 0.6400 0.5700 0.5700 1,267,623 +0.02(+3.64%)
May 07, 2019 0.5000 0.5900 0.4700 0.5500 836,976 +0.06(+12.24%)
May 06, 2019 0.4500 0.5100 0.4400 0.4900 732,561 +0.06(+13.95%)
May 03, 2019 0.4782 0.4782 0.4300 0.4300 221,800 -0.01(-3.15%)
May 02, 2019 0.4320 0.4876 0.4320 0.4440 212,309 +0.01(+2.05%)
May 01, 2019 0.4629 0.4629 0.4232 0.4351 213,973 -0.02(-3.53%)
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%)
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.