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 30, 2016 8.850 8.850 8.850 0 +0.11(+1.26%)
Dec 29, 2016 8.550 8.780 8.510 8.740 36,733 +0.20(+2.34%)
Dec 28, 2016 8.690 8.800 8.520 8.540 38,950 -0.19(-2.18%)
Dec 27, 2016 8.740 8.900 8.640 8.730 49,607 -0.01(-0.11%)
Dec 23, 2016 8.740 8.740 8.740 0 -0.04(-0.46%)
Dec 22, 2016 8.680 8.790 8.550 8.780 173,269 +0.08(+0.92%)
Dec 21, 2016 8.890 9.064 8.610 8.700 68,472 -0.12(-1.36%)
Dec 20, 2016 8.940 9.110 8.650 8.820 62,031 -0.03(-0.34%)
Dec 19, 2016 9.010 9.210 8.590 8.850 104,420 -0.01(-0.11%)
Dec 16, 2016 9.100 9.680 8.760 8.860 362,603 -0.12(-1.34%)
Dec 15, 2016 9.710 9.920 8.760 8.980 47,612 -0.63(-6.56%)
Dec 14, 2016 10.40 10.40 9.320 9.610 53,820 -0.84(-8.04%)
Dec 13, 2016 10.27 10.45 10.00 10.45 37,566 +0.12(+1.16%)
Dec 12, 2016 10.37 10.55 10.10 10.33 69,685 -0.40(-3.73%)
Dec 09, 2016 10.75 10.85 10.01 10.73 60,051 +0.17(+1.61%)
Dec 08, 2016 10.93 10.95 10.45 10.56 27,897 -0.38(-3.47%)
Dec 07, 2016 11.22 11.70 10.65 10.94 134,257 -0.36(-3.19%)
Dec 06, 2016 11.45 11.67 11.00 11.30 60,493 -0.15(-1.31%)
Dec 05, 2016 11.37 11.93 10.59 11.45 57,498 +0.03(+0.26%)
Dec 02, 2016 11.20 11.99 10.62 11.42 60,537 +0.14(+1.24%)
Dec 01, 2016 12.15 12.15 10.63 11.28 31,552 -0.92(-7.54%)
Nov 30, 2016 12.55 12.55 12.00 12.20 49,099 -0.12(-0.97%)
Nov 29, 2016 11.53 12.60 11.53 12.32 35,665 +0.33(+2.75%)
Nov 28, 2016 11.50 12.00 11.50 11.99 26,164 +0.04(+0.33%)
Nov 25, 2016 11.90 12.00 11.85 11.95 15,770 +0.20(+1.70%)
Nov 23, 2016 11.75 11.75 11.75 0 +0.29(+2.53%)
Nov 22, 2016 11.45 11.90 11.35 11.46 29,168 +0.06(+0.53%)
Nov 21, 2016 11.39 11.65 11.33 11.40 28,760 +0.13(+1.15%)
Nov 18, 2016 11.55 12.00 10.95 11.27 50,488 -0.18(-1.57%)
Nov 17, 2016 11.05 11.50 11.01 11.45 76,219 +0.45(+4.09%)
Nov 16, 2016 11.06 11.50 10.90 11.00 29,248 +0.00(+0.00%)
Nov 15, 2016 10.90 11.20 10.71 11.00 36,926 +0.20(+1.85%)
Nov 14, 2016 10.35 11.25 10.04 10.80 80,935 +0.63(+6.19%)
Nov 11, 2016 9.000 10.50 9.000 10.17 135,169 +0.92(+9.95%)
Nov 10, 2016 8.830 8.930 8.745 9.250 75,669 +0.51(+5.84%)
Nov 09, 2016 8.500 10.00 8.500 8.740 100,914 +0.38(+4.55%)
Nov 08, 2016 8.750 8.820 8.270 8.360 269,583 -0.39(-4.46%)
Nov 07, 2016 9.150 9.950 8.750 8.750 99,812 -0.20(-2.23%)
Nov 04, 2016 9.250 9.950 8.640 8.950 77,109 -0.20(-2.19%)
Nov 03, 2016 10.16 10.37 9.030 9.150 102,301 -0.92(-9.14%)
Nov 02, 2016 11.74 11.74 10.03 10.07 84,133 -1.34(-11.74%)
Nov 01, 2016 13.18 13.54 11.17 11.41 131,691 -1.52(-11.76%)
Oct 31, 2016 13.90 14.13 12.91 12.93 91,228 -0.87(-6.30%)
Oct 28, 2016 13.23 14.24 12.93 13.80 95,424 +0.70(+5.34%)
Oct 27, 2016 12.81 13.39 12.81 13.10 102,406 -0.08(-0.61%)
Oct 26, 2016 14.57 14.57 12.96 13.18 141,572 -1.28(-8.85%)
Oct 25, 2016 13.86 14.49 13.69 14.46 162,180 +0.57(+4.10%)
Oct 24, 2016 13.57 14.00 13.50 13.89 100,594 +0.03(+0.22%)
Oct 21, 2016 13.51 13.90 13.51 13.86 65,370 -0.04(-0.29%)
Oct 20, 2016 13.86 13.99 13.50 13.90 46,702 +0.10(+0.72%)
Oct 19, 2016 13.80 13.97 13.58 13.80 35,389 +0.05(+0.36%)
Oct 18, 2016 13.39 13.90 13.00 13.75 95,588 +0.75(+5.77%)
Oct 17, 2016 12.47 13.03 12.47 13.00 118,202 +0.50(+4.00%)
Oct 14, 2016 13.03 13.29 12.33 12.50 199,617 -0.47(-3.62%)
Oct 13, 2016 13.98 14.03 12.33 12.97 291,625 -0.95(-6.82%)
Oct 12, 2016 14.90 15.05 13.92 13.92 172,606 -0.98(-6.58%)
Oct 11, 2016 15.00 15.24 14.88 14.90 155,507 -0.10(-0.67%)
Oct 10, 2016 15.00 15.30 15.00 15.00 109,546 +0.00(+0.00%)
Oct 07, 2016 15.00 15.19 14.90 15.00 320,428 +0.00(+0.00%)
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.