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 (%)
Apr 28, 2017 10.54 10.73 10.54 10.62 11,496 +0.06(+0.57%)
Apr 27, 2017 11.07 11.10 10.50 10.56 52,687 -0.51(-4.61%)
Apr 26, 2017 11.15 11.19 11.06 11.07 23,816 -0.01(-0.09%)
Apr 25, 2017 11.15 11.23 11.03 11.08 40,921 -0.02(-0.18%)
Apr 24, 2017 11.15 11.23 11.05 11.10 32,222 +0.06(+0.54%)
Apr 21, 2017 11.08 11.20 11.03 11.04 58,447 -0.01(-0.09%)
Apr 20, 2017 11.04 11.13 10.97 11.05 45,234 -0.04(-0.36%)
Apr 19, 2017 11.17 11.17 11.08 11.09 26,236 -0.03(-0.27%)
Apr 18, 2017 10.85 11.20 10.85 11.12 37,244 +0.13(+1.18%)
Apr 17, 2017 10.56 11.00 10.56 10.99 45,812 +0.34(+3.19%)
Apr 13, 2017 10.48 10.75 10.38 10.65 19,962 +0.07(+0.66%)
Apr 12, 2017 10.80 10.85 10.55 10.58 17,327 -0.24(-2.22%)
Apr 11, 2017 10.43 10.90 10.39 10.82 32,268 +0.47(+4.54%)
Apr 10, 2017 10.38 10.74 10.27 10.35 36,999 -0.06(-0.58%)
Apr 07, 2017 10.31 10.56 10.31 10.41 7,822 -0.02(-0.19%)
Apr 06, 2017 10.99 10.99 10.28 10.43 26,813 -0.01(-0.10%)
Apr 05, 2017 10.60 11.01 10.35 10.44 26,376 -0.38(-3.51%)
Apr 04, 2017 10.51 10.93 10.37 10.82 24,074 +0.28(+2.66%)
Apr 03, 2017 11.50 11.50 10.40 10.54 23,027 -0.15(-1.40%)
Mar 31, 2017 10.52 10.96 10.49 10.69 55,889 +0.13(+1.23%)
Mar 30, 2017 10.42 10.71 10.33 10.56 24,132 +0.08(+0.76%)
Mar 29, 2017 10.52 10.84 10.37 10.48 26,899 -0.08(-0.76%)
Mar 28, 2017 11.06 11.16 10.05 10.56 55,539 -0.44(-4.00%)
Mar 27, 2017 10.50 11.47 10.01 11.00 114,180 +0.52(+4.96%)
Mar 24, 2017 10.20 10.55 10.07 10.48 37,502 +0.27(+2.64%)
Mar 23, 2017 10.20 10.48 9.970 10.21 36,131 -0.06(-0.58%)
Mar 22, 2017 10.51 10.51 9.834 10.27 70,273 -0.24(-2.28%)
Mar 21, 2017 11.17 11.99 10.17 10.51 112,425 -0.54(-4.89%)
Mar 20, 2017 10.67 11.05 10.59 11.05 94,127 +0.36(+3.37%)
Mar 17, 2017 10.40 10.75 10.38 10.69 138,640 +0.18(+1.71%)
Mar 16, 2017 10.01 10.67 9.990 10.51 318,058 +0.45(+4.47%)
Mar 15, 2017 9.630 10.17 9.510 10.06 34,562 +0.45(+4.68%)
Mar 14, 2017 9.610 9.650 9.360 9.610 44,075 +0.06(+0.63%)
Mar 13, 2017 9.240 9.840 9.194 9.550 65,420 +0.36(+3.92%)
Mar 10, 2017 9.220 9.510 9.120 9.190 41,235 +0.09(+0.99%)
Mar 09, 2017 9.070 9.180 9.000 9.100 25,759 +0.09(+1.00%)
Mar 08, 2017 9.230 9.270 8.840 9.010 29,063 -0.13(-1.42%)
Mar 07, 2017 9.390 9.400 9.050 9.140 44,947 -0.23(-2.45%)
Mar 06, 2017 9.120 9.500 9.060 9.370 60,699 +0.15(+1.63%)
Mar 03, 2017 9.100 9.250 8.990 9.220 70,768 +0.16(+1.77%)
Mar 02, 2017 9.200 9.555 9.000 9.060 40,230 -0.31(-3.31%)
Mar 01, 2017 9.400 9.740 8.930 9.370 94,713 +0.05(+0.54%)
Feb 28, 2017 9.060 10.08 9.060 9.320 146,045 +0.19(+2.08%)
Feb 27, 2017 9.180 9.320 9.000 9.130 138,545 +0.10(+1.11%)
Feb 24, 2017 9.180 9.585 9.030 9.030 42,660 -0.17(-1.85%)
Feb 23, 2017 9.160 9.347 9.040 9.200 55,259 -0.04(-0.43%)
Feb 22, 2017 9.400 9.400 9.015 9.240 59,173 -0.13(-1.39%)
Feb 21, 2017 9.360 9.420 9.130 9.370 9,306 +0.06(+0.64%)
Feb 17, 2017 9.310 9.310 9.310 0 +0.19(+2.08%)
Feb 16, 2017 9.250 9.600 9.120 9.120 44,412 -0.06(-0.60%)
Feb 15, 2017 9.110 9.405 9.010 9.175 25,422 +0.14(+1.49%)
Feb 14, 2017 9.170 9.190 9.000 9.040 50,855 -0.18(-1.95%)
Feb 13, 2017 9.150 9.390 9.000 9.220 72,487 +0.14(+1.54%)
Feb 10, 2017 9.410 9.440 9.000 9.080 55,940 -0.26(-2.78%)
Feb 09, 2017 9.490 9.500 9.250 9.340 28,412 -0.12(-1.27%)
Feb 08, 2017 9.520 9.520 9.390 9.460 17,928 -0.10(-1.05%)
Feb 07, 2017 9.700 9.700 9.420 9.560 34,546 -0.14(-1.44%)
Feb 06, 2017 9.500 9.860 9.360 9.700 71,689 +0.27(+2.86%)
Feb 03, 2017 9.650 9.650 9.340 9.430 28,641 -0.17(-1.77%)
Feb 02, 2017 9.980 9.980 9.530 9.600 48,381 -0.44(-4.38%)
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.