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 (%)
Dec 31, 2018 2.250 2.250 2.000 2.070 125,800 -0.18(-8.00%)
Dec 28, 2018 2.540 2.600 2.100 2.250 232,300 -0.36(-13.79%)
Dec 27, 2018 2.570 2.900 2.310 2.610 620,906 -0.03(-1.14%)
Dec 26, 2018 2.710 2.770 2.360 2.640 384,928 -0.02(-0.75%)
Dec 24, 2018 2.590 2.850 2.300 2.660 678,800 +0.01(+0.38%)
Dec 21, 2018 2.750 3.400 2.100 2.650 10,013,500 +1.01(+61.59%)
Dec 20, 2018 1.650 1.650 1.523 1.640 40,079 +0.01(+0.61%)
Dec 19, 2018 1.580 1.670 1.580 1.630 34,821 +0.07(+4.49%)
Dec 18, 2018 1.630 1.630 1.500 1.560 44,810 -0.07(-4.29%)
Dec 17, 2018 1.580 1.630 1.580 1.630 172,933 -0.07(-4.12%)
Dec 14, 2018 1.660 1.750 1.600 1.700 46,200 +0.06(+3.66%)
Dec 13, 2018 1.740 1.790 1.580 1.640 25,986 -0.08(-4.65%)
Dec 12, 2018 1.830 1.850 1.720 1.720 16,914 -0.13(-7.03%)
Dec 11, 2018 1.790 1.850 1.751 1.850 14,906 +0.08(+4.52%)
Dec 10, 2018 1.770 1.830 1.720 1.770 10,430 +0.02(+1.14%)
Dec 07, 2018 1.760 1.780 1.730 1.750 8,800 +0.00(+0.00%)
Dec 06, 2018 1.740 1.800 1.700 1.750 27,547 -0.02(-1.13%)
Dec 04, 2018 1.840 1.840 1.680 1.770 24,200 -0.07(-3.80%)
Dec 03, 2018 1.690 1.840 1.660 1.840 32,212 +0.18(+10.84%)
Nov 30, 2018 1.740 1.750 1.660 1.660 22,800 -0.09(-5.14%)
Nov 29, 2018 1.680 1.870 1.660 1.750 26,012 +0.08(+4.79%)
Nov 28, 2018 1.840 1.870 1.640 1.670 135,962 -0.19(-10.22%)
Nov 27, 2018 1.810 1.870 1.760 1.860 105,578 +0.04(+2.20%)
Nov 26, 2018 1.910 1.960 1.820 1.820 34,528 -0.06(-3.19%)
Nov 23, 2018 1.910 1.960 1.870 1.880 6,000 -0.07(-3.59%)
Nov 21, 2018 1.950 1.950 1.950 0 -0.01(-0.26%)
Nov 20, 2018 1.900 2.010 1.900 1.955 63,169 +0.02(+0.77%)
Nov 19, 2018 2.000 2.050 1.910 1.940 102,485 -0.05(-2.51%)
Nov 16, 2018 2.060 2.100 1.980 1.990 7,600 -0.07(-3.40%)
Nov 15, 2018 2.080 2.145 2.060 2.060 38,043 +0.03(+1.48%)
Nov 14, 2018 1.990 2.130 1.990 2.030 80,324 -0.02(-0.98%)
Nov 13, 2018 1.990 2.270 1.990 2.050 63,728 +0.06(+3.02%)
Nov 12, 2018 2.000 2.000 1.931 1.990 455,519 +0.00(+0.00%)
Nov 09, 2018 2.050 2.190 1.990 1.990 32,300 -0.05(-2.45%)
Nov 08, 2018 2.000 2.040 1.850 2.040 68,725 +0.04(+2.00%)
Nov 07, 2018 1.995 2.015 1.850 2.000 58,411 +0.00(+0.00%)
Nov 06, 2018 1.940 2.021 1.940 2.000 49,936 +0.01(+0.50%)
Nov 05, 2018 1.990 2.009 1.980 1.990 42,892 +0.03(+1.53%)
Nov 02, 2018 2.190 2.360 1.950 1.960 164,700 -0.19(-8.84%)
Nov 01, 2018 2.020 2.358 2.000 2.150 39,639 +0.12(+6.17%)
Oct 31, 2018 2.000 2.025 1.970 2.025 57,022 +0.03(+1.76%)
Oct 30, 2018 1.980 2.090 1.970 1.990 56,982 +0.02(+1.02%)
Oct 29, 2018 1.980 2.030 1.970 1.970 37,227 -0.02(-1.01%)
Oct 26, 2018 1.970 2.040 1.970 1.990 55,500 +0.02(+1.02%)
Oct 25, 2018 1.790 2.260 1.790 1.970 42,729 +0.17(+9.44%)
Oct 24, 2018 1.980 1.980 1.780 1.800 25,633 -0.10(-5.26%)
Oct 23, 2018 1.850 1.940 1.753 1.900 113,694 +0.00(+0.00%)
Oct 22, 2018 2.050 2.050 1.830 1.900 41,644 -0.07(-3.55%)
Oct 19, 2018 1.900 2.130 1.800 1.970 19,700 +0.02(+1.03%)
Oct 18, 2018 2.110 2.170 1.800 1.950 64,083 -0.14(-6.70%)
Oct 17, 2018 2.110 2.200 2.080 2.090 26,875 -0.02(-0.95%)
Oct 16, 2018 2.200 2.290 2.110 2.110 31,509 -0.09(-4.09%)
Oct 15, 2018 2.340 2.370 2.080 2.200 43,001 -0.17(-7.17%)
Oct 12, 2018 2.380 2.380 2.280 2.370 7,700 +0.01(+0.42%)
Oct 11, 2018 2.280 2.408 2.200 2.360 14,800 +0.09(+3.96%)
Oct 10, 2018 2.330 2.380 2.200 2.270 31,703 -0.07(-2.99%)
Oct 09, 2018 2.110 2.558 2.110 2.340 35,325 +0.23(+10.90%)
Oct 08, 2018 2.430 2.490 2.000 2.110 71,938 -0.38(-15.26%)
Oct 05, 2018 2.540 2.540 2.480 2.490 37,700 -0.02(-0.80%)
Oct 04, 2018 2.550 2.577 2.500 2.510 25,703 -0.03(-1.18%)
Oct 03, 2018 2.570 2.790 2.500 2.540 43,870 -0.03(-1.17%)
Oct 02, 2018 2.620 2.740 2.530 2.570 69,792 -0.06(-2.28%)
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.