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 (%)
Sep 29, 2017 10.11 10.11 9.500 9.530 31,813 -0.55(-5.46%)
Sep 28, 2017 9.990 10.17 9.900 10.08 13,323 +0.03(+0.30%)
Sep 27, 2017 9.950 10.05 9.950 10.05 22,386 +0.22(+2.24%)
Sep 26, 2017 9.900 10.03 9.800 9.830 7,445 -0.11(-1.11%)
Sep 25, 2017 9.850 10.13 9.720 9.940 18,750 +0.08(+0.81%)
Sep 22, 2017 9.750 9.930 9.711 9.860 15,131 +0.04(+0.41%)
Sep 21, 2017 9.950 9.950 9.660 9.820 20,878 -0.22(-2.19%)
Sep 20, 2017 9.940 10.18 9.940 10.04 13,242 +0.10(+1.01%)
Sep 19, 2017 10.25 10.25 9.870 9.940 14,368 -0.05(-0.50%)
Sep 18, 2017 9.920 10.40 9.590 9.990 50,379 -0.01(-0.10%)
Sep 15, 2017 9.780 10.19 9.040 10.00 128,606 +0.26(+2.67%)
Sep 14, 2017 9.650 9.750 9.580 9.740 16,400 +0.09(+0.93%)
Sep 13, 2017 9.710 10.22 9.390 9.650 28,970 +0.05(+0.52%)
Sep 12, 2017 9.560 10.00 9.500 9.600 35,304 +0.03(+0.31%)
Sep 11, 2017 9.390 9.640 9.190 9.570 58,490 +0.26(+2.79%)
Sep 08, 2017 9.840 9.860 9.260 9.310 37,185 -0.48(-4.90%)
Sep 07, 2017 9.420 9.990 9.351 9.790 26,953 +0.48(+5.16%)
Sep 06, 2017 9.160 9.400 9.080 9.310 58,084 +0.23(+2.53%)
Sep 05, 2017 8.970 9.100 8.943 9.080 46,832 +0.14(+1.57%)
Sep 01, 2017 8.870 8.980 8.830 8.940 11,826 -0.05(-0.56%)
Aug 31, 2017 9.100 9.380 8.820 8.990 26,275 -0.02(-0.22%)
Aug 30, 2017 9.070 9.150 8.730 9.010 24,076 +0.01(+0.11%)
Aug 29, 2017 9.020 9.200 8.840 9.000 10,423 +0.02(+0.22%)
Aug 28, 2017 8.960 9.290 8.940 8.980 7,281 +0.11(+1.24%)
Aug 25, 2017 8.700 8.900 8.690 8.870 12,800 +0.17(+1.95%)
Aug 24, 2017 8.690 8.700 8.386 8.700 24,964 +0.09(+1.05%)
Aug 23, 2017 8.860 8.870 8.511 8.610 35,465 -0.13(-1.49%)
Aug 22, 2017 8.700 8.891 8.629 8.740 10,701 +0.18(+2.10%)
Aug 21, 2017 8.780 8.920 8.510 8.560 37,937 -0.28(-3.17%)
Aug 18, 2017 8.970 9.090 8.800 8.840 15,290 -0.26(-2.86%)
Aug 17, 2017 9.240 9.350 9.035 9.100 12,765 -0.22(-2.36%)
Aug 16, 2017 9.614 9.614 9.050 9.320 35,971 -0.12(-1.27%)
Aug 15, 2017 9.110 9.460 8.750 9.440 66,914 +0.40(+4.42%)
Aug 14, 2017 8.560 9.300 8.560 9.040 50,721 +0.13(+1.46%)
Aug 11, 2017 9.230 9.785 8.700 8.910 35,586 -0.36(-3.88%)
Aug 10, 2017 8.780 10.00 8.600 9.270 189,058 +0.57(+6.55%)
Aug 09, 2017 8.875 8.990 8.600 8.700 22,702 -0.09(-1.02%)
Aug 08, 2017 8.420 9.010 8.420 8.790 36,264 +0.38(+4.52%)
Aug 07, 2017 8.250 8.670 8.200 8.410 33,864 +0.24(+2.94%)
Aug 04, 2017 8.040 8.350 8.030 8.170 41,828 +0.09(+1.11%)
Aug 03, 2017 8.250 8.300 7.982 8.080 36,121 -0.11(-1.34%)
Aug 02, 2017 8.500 8.510 8.050 8.190 49,514 -0.09(-1.09%)
Aug 01, 2017 8.560 8.560 8.190 8.280 44,120 -0.22(-2.59%)
Jul 31, 2017 8.500 8.640 8.470 8.500 24,835 +0.05(+0.59%)
Jul 28, 2017 8.480 8.660 8.400 8.450 23,095 -0.02(-0.24%)
Jul 27, 2017 8.640 8.899 8.370 8.470 32,422 -0.19(-2.19%)
Jul 26, 2017 8.790 8.800 8.600 8.660 39,179 -0.13(-1.48%)
Jul 25, 2017 8.700 8.950 8.700 8.790 27,848 +0.00(+0.00%)
Jul 24, 2017 8.790 8.860 8.750 8.790 15,325 -0.05(-0.57%)
Jul 21, 2017 9.050 9.050 8.710 8.840 25,961 -0.10(-1.12%)
Jul 20, 2017 8.930 8.930 8.810 8.940 26,882 -0.03(-0.33%)
Jul 19, 2017 8.890 9.000 8.840 8.970 37,787 +0.11(+1.24%)
Jul 18, 2017 8.860 8.990 8.590 8.860 45,827 +0.02(+0.23%)
Jul 17, 2017 8.990 9.200 8.810 8.840 52,146 -0.15(-1.67%)
Jul 14, 2017 8.920 9.193 8.920 8.990 13,903 +0.10(+1.12%)
Jul 13, 2017 9.030 9.150 8.810 8.890 57,406 -0.14(-1.55%)
Jul 12, 2017 9.050 9.215 8.950 9.030 9,025 +0.00(+0.00%)
Jul 11, 2017 8.910 9.100 8.910 9.030 27,392 +0.04(+0.44%)
Jul 10, 2017 9.000 9.215 8.900 8.990 33,390 -0.07(-0.77%)
Jul 07, 2017 8.870 9.170 8.840 9.060 72,994 +0.16(+1.80%)
Jul 06, 2017 9.100 9.100 8.510 8.900 78,041 -0.21(-2.31%)
Jul 05, 2017 9.950 9.950 9.090 9.110 46,954 -0.25(-2.67%)
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.