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, 2020 1.250 1.450 1.030 1.400 525,500 +0.04(+2.94%)
Feb 27, 2020 1.560 1.660 1.350 1.360 505,078 -0.42(-23.60%)
Feb 26, 2020 1.760 1.810 1.740 1.780 159,535 +0.04(+2.30%)
Feb 25, 2020 1.790 1.810 1.720 1.740 138,520 -0.05(-2.79%)
Feb 24, 2020 1.840 1.850 1.780 1.790 161,316 -0.05(-2.72%)
Feb 21, 2020 1.840 1.860 1.830 1.840 105,700 -0.01(-0.54%)
Feb 20, 2020 1.850 1.870 1.810 1.850 140,111 -0.01(-0.54%)
Feb 19, 2020 1.940 1.970 1.810 1.860 393,073 -0.12(-6.06%)
Feb 18, 2020 1.850 2.030 1.810 1.980 1,491,622 +0.13(+7.03%)
Feb 14, 2020 1.830 1.870 1.790 1.850 97,100 +0.00(+0.00%)
Feb 13, 2020 1.890 1.890 1.835 1.850 120,262 -0.02(-1.07%)
Feb 12, 2020 1.810 1.890 1.800 1.870 132,119 +0.05(+2.75%)
Feb 11, 2020 1.780 1.850 1.770 1.820 196,067 +0.00(+0.00%)
Feb 10, 2020 1.900 1.900 1.770 1.820 306,987 +0.05(+2.97%)
Feb 07, 2020 1.760 1.790 1.760 1.768 495,100 -0.01(-0.70%)
Feb 06, 2020 1.800 1.810 1.780 1.780 53,074 -0.03(-1.66%)
Feb 05, 2020 1.840 1.855 1.810 1.810 139,569 +0.00(+0.00%)
Feb 04, 2020 1.810 1.840 1.800 1.810 62,674 +0.01(+0.56%)
Feb 03, 2020 1.730 1.880 1.720 1.800 225,432 +0.06(+3.63%)
Jan 31, 2020 1.780 1.800 1.720 1.737 134,500 -0.05(-2.96%)
Jan 30, 2020 1.820 1.840 1.780 1.790 112,354 -0.05(-2.72%)
Jan 29, 2020 1.850 1.870 1.800 1.840 88,969 -0.01(-0.54%)
Jan 28, 2020 1.850 1.860 1.830 1.850 71,510 +0.02(+1.09%)
Jan 27, 2020 1.870 1.900 1.830 1.830 101,502 -0.05(-2.66%)
Jan 24, 2020 1.960 1.980 1.870 1.880 189,800 -0.09(-4.57%)
Jan 23, 2020 1.910 2.020 1.860 1.970 293,572 +0.06(+3.14%)
Jan 22, 2020 2.040 2.040 1.870 1.910 319,679 -0.11(-5.45%)
Jan 21, 2020 1.930 2.140 1.910 2.020 1,280,948 +0.12(+6.32%)
Jan 17, 2020 1.910 1.930 1.860 1.900 146,800 -0.03(-1.55%)
Jan 16, 2020 1.940 1.950 1.860 1.930 275,663 +0.01(+0.52%)
Jan 15, 2020 1.810 1.980 1.810 1.920 677,905 +0.09(+4.92%)
Jan 14, 2020 1.830 1.870 1.800 1.830 109,127 -0.02(-1.08%)
Jan 13, 2020 1.780 1.890 1.780 1.850 321,919 +0.06(+3.35%)
Jan 10, 2020 1.790 1.850 1.760 1.790 229,200 -0.01(-0.56%)
Jan 09, 2020 1.820 1.840 1.780 1.800 157,302 -0.02(-1.10%)
Jan 08, 2020 1.840 1.860 1.780 1.820 175,671 -0.05(-2.67%)
Jan 07, 2020 1.850 1.880 1.830 1.870 127,122 +0.01(+0.54%)
Jan 06, 2020 1.830 1.920 1.820 1.860 164,752 +0.01(+0.54%)
Jan 03, 2020 1.840 1.870 1.814 1.850 134,600 -0.03(-1.60%)
Jan 02, 2020 1.920 1.920 1.830 1.880 146,303 -0.02(-1.05%)
Dec 31, 2019 1.940 1.969 1.860 1.900 219,900 -0.01(-0.52%)
Dec 30, 2019 1.900 2.050 1.860 1.910 700,436 +0.02(+1.06%)
Dec 27, 2019 1.830 1.920 1.780 1.890 343,900 +0.07(+3.85%)
Dec 26, 2019 1.760 1.840 1.750 1.820 122,076 +0.04(+2.25%)
Dec 24, 2019 1.770 1.800 1.760 1.780 101,900 -0.01(-0.56%)
Dec 23, 2019 1.810 1.810 1.770 1.790 141,356 -0.04(-2.19%)
Dec 20, 2019 1.780 1.840 1.750 1.830 281,300 +0.08(+4.57%)
Dec 19, 2019 1.920 1.920 1.740 1.750 544,987 -0.16(-8.38%)
Dec 18, 2019 2.020 2.080 1.890 1.910 1,033,749 +0.02(+1.06%)
Dec 17, 2019 1.930 1.940 1.800 1.890 262,419 -0.03(-1.56%)
Dec 16, 2019 1.970 2.030 1.900 1.920 543,431 -0.01(-0.52%)
Dec 13, 2019 1.920 1.960 1.840 1.930 519,600 +0.03(+1.58%)
Dec 12, 2019 1.840 1.920 1.770 1.900 396,422 +0.05(+2.70%)
Dec 11, 2019 1.740 1.860 1.700 1.850 337,163 +0.09(+5.11%)
Dec 10, 2019 1.760 1.790 1.740 1.760 151,234 +0.02(+1.15%)
Dec 09, 2019 1.750 1.779 1.740 1.740 117,613 -0.04(-2.25%)
Dec 06, 2019 1.800 1.840 1.720 1.780 172,500 -0.02(-1.11%)
Dec 05, 2019 1.820 1.850 1.800 1.800 155,322 -0.02(-1.10%)
Dec 04, 2019 1.810 1.840 1.800 1.820 78,358 -0.02(-1.09%)
Dec 03, 2019 1.890 1.890 1.800 1.840 150,286 -0.05(-2.65%)
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.