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 (%)
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%)
Mar 01, 2018 4.010 4.060 3.950 3.970 42,572 -0.05(-1.24%)
Feb 28, 2018 4.230 4.260 3.960 4.020 77,840 -0.21(-4.96%)
Feb 27, 2018 4.220 4.360 4.180 4.230 61,730 +0.00(+0.00%)
Feb 26, 2018 4.140 4.280 4.130 4.230 92,048 +0.06(+1.44%)
Feb 23, 2018 4.200 4.240 4.069 4.170 49,153 +0.03(+0.72%)
Feb 22, 2018 4.240 4.290 4.110 4.140 36,501 -0.06(-1.43%)
Feb 21, 2018 4.200 4.290 4.120 4.200 87,799 -0.03(-0.71%)
Feb 20, 2018 4.300 4.600 4.180 4.230 134,776 +0.21(+5.22%)
Feb 16, 2018 4.020 4.020 4.020 0 +0.09(+2.29%)
Feb 15, 2018 4.140 4.140 3.880 3.930 107,008 -0.22(-5.30%)
Feb 14, 2018 4.150 4.220 4.080 4.150 45,185 -0.05(-1.19%)
Feb 13, 2018 4.320 4.350 4.100 4.200 56,214 -0.16(-3.67%)
Feb 12, 2018 4.360 4.440 4.160 4.360 88,931 +0.09(+2.11%)
Feb 09, 2018 4.070 4.300 4.000 4.270 116,709 +0.21(+5.17%)
Feb 08, 2018 4.130 4.190 3.960 4.060 68,372 -0.07(-1.69%)
Feb 07, 2018 4.020 4.130 3.850 4.130 96,425 +0.04(+0.85%)
Feb 06, 2018 3.900 4.100 3.810 4.095 138,718 +0.08(+2.12%)
Feb 05, 2018 4.050 4.050 3.880 4.010 86,863 -0.06(-1.47%)
Feb 02, 2018 4.250 4.390 4.040 4.070 235,888 -0.23(-5.35%)
Feb 01, 2018 4.080 4.424 4.080 4.300 107,773 +0.20(+4.88%)
Jan 31, 2018 4.410 4.500 4.100 4.100 144,997 -0.29(-6.61%)
Jan 30, 2018 4.300 4.300 4.100 4.390 135,123 +0.04(+0.92%)
Jan 29, 2018 4.430 4.600 4.160 4.350 199,425 -0.06(-1.36%)
Jan 26, 2018 4.200 4.440 4.120 4.410 469,854 +0.32(+7.82%)
Jan 25, 2018 3.850 4.120 3.720 4.090 597,336 +0.52(+14.57%)
Jan 24, 2018 3.700 3.920 3.520 3.570 1,332,157 +0.11(+3.18%)
Jan 23, 2018 5.400 5.700 3.400 3.460 5,087,854 -1.73(-33.33%)
Jan 22, 2018 5.250 5.284 5.120 5.190 210,926 -0.05(-0.95%)
Jan 19, 2018 5.350 5.470 5.160 5.240 3,196,104 -0.90(-14.66%)
Jan 18, 2018 6.800 6.950 6.100 6.140 369,616 -0.73(-10.56%)
Jan 17, 2018 6.990 7.450 6.595 6.865 354,586 -1.06(-13.43%)
Jan 16, 2018 7.890 7.890 7.700 7.930 50,615 +0.03(+0.38%)
Jan 12, 2018 7.900 7.900 7.900 0 +0.03(+0.38%)
Jan 11, 2018 7.790 8.185 7.620 7.870 93,217 +0.07(+0.90%)
Jan 10, 2018 7.690 7.803 7.410 7.800 38,797 +0.25(+3.31%)
Jan 09, 2018 7.450 7.708 7.150 7.550 157,110 +0.12(+1.62%)
Jan 08, 2018 7.540 7.674 7.200 7.430 39,343 +0.05(+0.68%)
Jan 05, 2018 7.330 7.700 7.210 7.380 73,892 +0.46(+6.65%)
Jan 04, 2018 6.660 7.050 6.650 6.920 66,105 +0.32(+4.85%)
Jan 03, 2018 7.210 7.210 6.560 6.600 265,372 -0.55(-7.69%)
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.