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, 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%)
Jan 02, 2018 6.700 7.280 6.700 7.150 23,990 +0.54(+8.17%)
Dec 29, 2017 6.610 6.610 6.610 0 -0.27(-3.92%)
Dec 28, 2017 6.900 7.150 6.830 6.880 94,182 -0.06(-0.86%)
Dec 27, 2017 7.160 7.330 6.850 6.940 42,690 -0.20(-2.80%)
Dec 26, 2017 7.330 7.390 6.716 7.140 28,977 -0.17(-2.33%)
Dec 22, 2017 7.400 7.400 7.170 7.310 15,059 -0.03(-0.41%)
Dec 21, 2017 7.350 7.400 7.210 7.340 28,410 +0.02(+0.27%)
Dec 20, 2017 7.335 7.390 7.180 7.320 13,442 +0.08(+1.10%)
Dec 19, 2017 7.500 7.550 6.850 7.240 43,258 -0.28(-3.72%)
Dec 18, 2017 7.870 7.980 7.360 7.520 80,467 -0.33(-4.20%)
Dec 15, 2017 7.740 8.100 7.740 7.850 68,587 +0.03(+0.38%)
Dec 14, 2017 7.680 8.090 7.520 7.820 55,527 +0.14(+1.82%)
Dec 13, 2017 7.520 7.790 7.280 7.680 20,016 +0.18(+2.40%)
Dec 12, 2017 7.450 7.680 7.370 7.500 28,611 +0.04(+0.54%)
Dec 11, 2017 7.490 7.810 7.351 7.460 35,119 -0.08(-1.06%)
Dec 08, 2017 7.653 7.709 7.500 7.540 38,000 -0.06(-0.79%)
Dec 07, 2017 7.750 7.850 7.430 7.600 14,311 -0.14(-1.81%)
Dec 06, 2017 7.360 7.833 6.910 7.740 23,195 -0.02(-0.26%)
Dec 05, 2017 7.910 7.910 7.500 7.760 19,814 -0.15(-1.90%)
Dec 04, 2017 8.150 8.150 7.690 7.910 24,363 -0.30(-3.65%)
Dec 01, 2017 8.590 8.590 8.145 8.210 10,604 -0.02(-0.24%)
Nov 30, 2017 8.580 8.630 8.144 8.230 30,219 -0.23(-2.72%)
Nov 29, 2017 8.550 8.570 8.400 8.460 39,806 -0.08(-0.94%)
Nov 28, 2017 8.350 8.630 8.350 8.540 74,107 +0.18(+2.15%)
Nov 27, 2017 8.050 8.470 7.956 8.360 29,894 +0.31(+3.85%)
Nov 24, 2017 8.030 8.100 7.974 8.050 27,294 +0.02(+0.25%)
Nov 22, 2017 7.990 8.100 7.984 8.030 15,751 -0.07(-0.86%)
Nov 21, 2017 7.870 8.100 7.601 8.100 30,346 +0.18(+2.27%)
Nov 20, 2017 7.970 8.090 7.800 7.920 36,485 -0.11(-1.37%)
Nov 17, 2017 7.950 8.220 7.950 8.030 61,552 +0.03(+0.37%)
Nov 16, 2017 7.880 8.100 7.880 8.000 32,135 +0.22(+2.83%)
Nov 15, 2017 7.860 7.960 7.700 7.780 38,920 -0.09(-1.14%)
Nov 14, 2017 8.110 8.110 7.720 7.870 48,579 -0.10(-1.25%)
Nov 13, 2017 8.000 8.100 7.840 7.970 50,990 -0.07(-0.87%)
Nov 10, 2017 8.150 8.232 7.970 8.040 30,741 -0.18(-2.19%)
Nov 09, 2017 8.040 8.330 8.040 8.220 18,888 +0.20(+2.49%)
Nov 08, 2017 8.300 8.470 7.770 8.020 62,442 -0.29(-3.49%)
Nov 07, 2017 8.800 8.800 8.210 8.310 28,421 -0.49(-5.57%)
Nov 06, 2017 8.650 8.890 8.550 8.800 19,565 -0.16(-1.79%)
Nov 03, 2017 8.500 9.480 8.500 8.960 79,826 +0.50(+5.91%)
Nov 02, 2017 8.440 8.896 8.305 8.460 23,600 +0.09(+1.08%)
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.