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 (%)
Jan 31, 2017 10.07 10.36 10.01 10.12 38,639 +0.07(+0.70%)
Jan 30, 2017 10.10 10.65 9.650 10.05 53,917 -0.17(-1.66%)
Jan 27, 2017 11.02 11.02 10.00 10.22 66,226 -0.57(-5.28%)
Jan 26, 2017 11.47 11.47 10.45 10.79 82,206 -0.57(-5.02%)
Jan 25, 2017 11.45 11.50 11.26 11.36 48,471 -0.06(-0.53%)
Jan 24, 2017 11.57 11.59 11.20 11.42 37,858 +0.07(+0.62%)
Jan 23, 2017 11.62 11.75 10.75 11.35 95,330 +0.02(+0.18%)
Jan 20, 2017 11.34 11.90 10.56 11.33 172,471 +0.02(+0.18%)
Jan 19, 2017 11.30 11.94 10.83 11.31 124,887 +0.02(+0.18%)
Jan 18, 2017 9.660 11.69 9.600 11.29 217,406 +1.67(+17.36%)
Jan 17, 2017 9.300 9.710 9.300 9.620 58,538 +0.40(+4.34%)
Jan 13, 2017 9.220 9.220 9.220 0 -0.01(-0.11%)
Jan 12, 2017 9.150 9.450 8.570 9.230 272,729 +0.12(+1.32%)
Jan 11, 2017 8.970 9.220 8.620 9.110 38,274 +0.11(+1.22%)
Jan 10, 2017 8.890 9.060 8.720 9.000 99,094 +0.09(+1.01%)
Jan 09, 2017 9.330 9.330 8.690 8.910 35,969 -0.43(-4.60%)
Jan 06, 2017 8.930 9.560 8.930 9.340 47,609 +0.25(+2.75%)
Jan 05, 2017 9.940 10.01 8.970 9.090 95,739 -0.84(-8.46%)
Jan 04, 2017 9.190 10.10 9.190 9.930 87,943 +0.77(+8.41%)
Jan 03, 2017 8.860 9.220 8.860 9.160 67,198 +0.31(+3.50%)
Dec 30, 2016 8.850 8.850 8.850 0 +0.11(+1.26%)
Dec 29, 2016 8.550 8.780 8.510 8.740 36,733 +0.20(+2.34%)
Dec 28, 2016 8.690 8.800 8.520 8.540 38,950 -0.19(-2.18%)
Dec 27, 2016 8.740 8.900 8.640 8.730 49,607 -0.01(-0.11%)
Dec 23, 2016 8.740 8.740 8.740 0 -0.04(-0.46%)
Dec 22, 2016 8.680 8.790 8.550 8.780 173,269 +0.08(+0.92%)
Dec 21, 2016 8.890 9.064 8.610 8.700 68,472 -0.12(-1.36%)
Dec 20, 2016 8.940 9.110 8.650 8.820 62,031 -0.03(-0.34%)
Dec 19, 2016 9.010 9.210 8.590 8.850 104,420 -0.01(-0.11%)
Dec 16, 2016 9.100 9.680 8.760 8.860 362,603 -0.12(-1.34%)
Dec 15, 2016 9.710 9.920 8.760 8.980 47,612 -0.63(-6.56%)
Dec 14, 2016 10.40 10.40 9.320 9.610 53,820 -0.84(-8.04%)
Dec 13, 2016 10.27 10.45 10.00 10.45 37,566 +0.12(+1.16%)
Dec 12, 2016 10.37 10.55 10.10 10.33 69,685 -0.40(-3.73%)
Dec 09, 2016 10.75 10.85 10.01 10.73 60,051 +0.17(+1.61%)
Dec 08, 2016 10.93 10.95 10.45 10.56 27,897 -0.38(-3.47%)
Dec 07, 2016 11.22 11.70 10.65 10.94 134,257 -0.36(-3.19%)
Dec 06, 2016 11.45 11.67 11.00 11.30 60,493 -0.15(-1.31%)
Dec 05, 2016 11.37 11.93 10.59 11.45 57,498 +0.03(+0.26%)
Dec 02, 2016 11.20 11.99 10.62 11.42 60,537 +0.14(+1.24%)
Dec 01, 2016 12.15 12.15 10.63 11.28 31,552 -0.92(-7.54%)
Nov 30, 2016 12.55 12.55 12.00 12.20 49,099 -0.12(-0.97%)
Nov 29, 2016 11.53 12.60 11.53 12.32 35,665 +0.33(+2.75%)
Nov 28, 2016 11.50 12.00 11.50 11.99 26,164 +0.04(+0.33%)
Nov 25, 2016 11.90 12.00 11.85 11.95 15,770 +0.20(+1.70%)
Nov 23, 2016 11.75 11.75 11.75 0 +0.29(+2.53%)
Nov 22, 2016 11.45 11.90 11.35 11.46 29,168 +0.06(+0.53%)
Nov 21, 2016 11.39 11.65 11.33 11.40 28,760 +0.13(+1.15%)
Nov 18, 2016 11.55 12.00 10.95 11.27 50,488 -0.18(-1.57%)
Nov 17, 2016 11.05 11.50 11.01 11.45 76,219 +0.45(+4.09%)
Nov 16, 2016 11.06 11.50 10.90 11.00 29,248 +0.00(+0.00%)
Nov 15, 2016 10.90 11.20 10.71 11.00 36,926 +0.20(+1.85%)
Nov 14, 2016 10.35 11.25 10.04 10.80 80,935 +0.63(+6.19%)
Nov 11, 2016 9.000 10.50 9.000 10.17 135,169 +0.92(+9.95%)
Nov 10, 2016 8.830 8.930 8.745 9.250 75,669 +0.51(+5.84%)
Nov 09, 2016 8.500 10.00 8.500 8.740 100,914 +0.38(+4.55%)
Nov 08, 2016 8.750 8.820 8.270 8.360 269,583 -0.39(-4.46%)
Nov 07, 2016 9.150 9.950 8.750 8.750 99,812 -0.20(-2.23%)
Nov 04, 2016 9.250 9.950 8.640 8.950 77,109 -0.20(-2.19%)
Nov 03, 2016 10.16 10.37 9.030 9.150 102,301 -0.92(-9.14%)
Nov 02, 2016 11.74 11.74 10.03 10.07 84,133 -1.34(-11.74%)
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.