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, 2018 2.520 2.560 2.460 2.520 42,142 +0.00(+0.00%)
May 30, 2018 2.610 2.610 2.520 2.520 25,439 -0.06(-2.33%)
May 29, 2018 2.520 2.650 2.500 2.580 29,949 +0.04(+1.57%)
May 25, 2018 2.540 2.540 2.540 0 +0.04(+1.60%)
May 24, 2018 2.670 2.676 2.460 2.500 81,074 -0.16(-6.02%)
May 23, 2018 2.650 2.720 2.650 2.660 31,274 -0.05(-1.85%)
May 22, 2018 2.670 2.750 2.670 2.710 90,783 +0.07(+2.65%)
May 21, 2018 2.650 2.650 2.570 2.640 87,582 +0.01(+0.38%)
May 18, 2018 2.680 2.760 2.585 2.630 118,800 +0.01(+0.38%)
May 17, 2018 2.630 2.660 2.600 2.620 62,892 +0.02(+0.77%)
May 16, 2018 2.880 2.880 2.600 2.600 166,840 -0.23(-8.13%)
May 15, 2018 2.800 2.830 2.650 2.830 168,578 +0.01(+0.35%)
May 14, 2018 2.940 2.940 2.800 2.820 199,703 -0.03(-1.05%)
May 11, 2018 3.790 3.790 2.750 2.850 591,949 -1.47(-34.03%)
May 10, 2018 4.250 4.411 4.250 4.320 30,581 +0.05(+1.17%)
May 09, 2018 4.160 4.280 4.103 4.270 26,083 +0.08(+1.91%)
May 08, 2018 4.270 4.270 4.120 4.190 21,538 -0.11(-2.56%)
May 07, 2018 4.360 4.400 4.260 4.300 27,870 +0.02(+0.47%)
May 04, 2018 4.110 4.290 4.110 4.280 29,559 +0.16(+3.88%)
May 03, 2018 4.120 4.170 4.080 4.120 28,041 -0.01(-0.24%)
May 02, 2018 4.020 4.180 4.000 4.130 38,526 +0.08(+1.98%)
May 01, 2018 3.820 4.100 3.820 4.050 68,993 +0.20(+5.19%)
Apr 30, 2018 3.880 3.880 3.740 3.850 64,324 +0.04(+1.05%)
Apr 27, 2018 3.900 3.949 3.700 3.810 29,140 -0.08(-2.06%)
Apr 26, 2018 3.930 3.950 3.725 3.890 33,855 +0.20(+5.42%)
Apr 25, 2018 3.760 3.890 3.650 3.690 49,062 -0.03(-0.81%)
Apr 24, 2018 3.350 3.757 3.350 3.720 423,463 +0.41(+12.39%)
Apr 23, 2018 3.300 3.420 3.280 3.310 49,017 -0.08(-2.36%)
Apr 20, 2018 3.470 3.470 3.300 3.390 26,287 -0.12(-3.42%)
Apr 19, 2018 3.460 3.585 3.450 3.510 15,081 +0.06(+1.74%)
Apr 18, 2018 3.410 3.450 3.360 3.450 43,032 +0.08(+2.37%)
Apr 17, 2018 3.310 3.450 3.300 3.370 23,825 +0.10(+3.06%)
Apr 16, 2018 3.410 3.410 3.250 3.270 42,912 -0.16(-4.66%)
Apr 13, 2018 3.480 3.560 3.400 3.430 11,096 -0.02(-0.58%)
Apr 12, 2018 3.450 3.530 3.400 3.450 16,997 +0.02(+0.58%)
Apr 11, 2018 3.370 3.590 3.320 3.430 39,890 +0.07(+2.08%)
Apr 10, 2018 3.340 3.430 3.260 3.360 39,761 -0.06(-1.75%)
Apr 09, 2018 3.390 3.610 3.380 3.420 14,178 -0.10(-2.84%)
Apr 06, 2018 3.600 3.630 3.470 3.520 20,521 +0.01(+0.28%)
Apr 05, 2018 3.320 3.510 3.320 3.510 60,925 +0.07(+2.03%)
Apr 04, 2018 3.550 3.560 3.410 3.440 33,699 -0.03(-0.86%)
Apr 03, 2018 3.480 3.640 3.460 3.470 22,517 -0.08(-2.25%)
Apr 02, 2018 3.460 3.620 3.410 3.550 20,160 +0.12(+3.50%)
Mar 29, 2018 3.430 3.430 3.430 0 +0.02(+0.59%)
Mar 28, 2018 3.780 3.790 3.167 3.410 20,599 +0.07(+2.10%)
Mar 27, 2018 3.860 3.860 3.290 3.340 66,889 -0.24(-6.70%)
Mar 26, 2018 3.500 3.809 3.500 3.580 84,887 +0.05(+1.42%)
Mar 23, 2018 3.630 3.760 3.520 3.530 32,035 -0.11(-3.02%)
Mar 22, 2018 3.710 3.769 3.562 3.640 27,788 -0.11(-2.93%)
Mar 21, 2018 3.780 3.920 3.740 3.750 18,135 -0.09(-2.34%)
Mar 20, 2018 3.820 3.910 3.770 3.840 37,024 +0.05(+1.32%)
Mar 19, 2018 4.070 4.070 3.680 3.790 82,745 -0.32(-7.79%)
Mar 16, 2018 4.000 4.150 3.972 4.110 139,547 +0.10(+2.49%)
Mar 15, 2018 4.020 4.120 3.860 4.010 62,696 +0.01(+0.25%)
Mar 14, 2018 4.050 4.090 3.980 4.000 37,613 -0.06(-1.48%)
Mar 13, 2018 4.120 4.130 3.960 4.060 179,815 -0.08(-1.93%)
Mar 12, 2018 4.300 4.300 4.100 4.140 23,824 -0.12(-2.82%)
Mar 09, 2018 4.070 4.270 3.840 4.260 126,981 +0.20(+4.93%)
Mar 08, 2018 4.370 4.370 4.000 4.060 78,844 -0.31(-7.09%)
Mar 07, 2018 3.900 4.500 3.600 4.370 239,863 +0.51(+13.21%)
Mar 06, 2018 3.990 3.990 3.530 3.860 303,092 -0.15(-3.74%)
Mar 05, 2018 4.000 4.110 3.951 4.010 74,881 +0.00(+0.00%)
Mar 02, 2018 3.940 4.250 3.940 4.010 36,438 +0.04(+1.01%)
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.