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 (%)
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%)
Jul 03, 2017 9.870 9.870 9.150 9.360 30,014 -0.55(-5.55%)
Jun 30, 2017 10.61 9.750 9.910 41,643 -0.49(-4.71%)
Jun 29, 2017 10.64 10.81 10.28 10.40 83,451 -0.10(-0.95%)
Jun 28, 2017 10.95 10.95 10.35 10.50 27,345 -0.05(-0.47%)
Jun 27, 2017 10.73 10.92 10.50 10.55 29,541 -0.14(-1.31%)
Jun 26, 2017 11.00 11.16 10.65 10.69 56,886 -0.31(-2.82%)
Jun 23, 2017 11.10 10.22 11.00 387,361 +0.63(+6.08%)
Jun 22, 2017 10.17 10.54 10.17 10.37 28,083 +0.25(+2.47%)
Jun 21, 2017 10.88 11.00 10.07 10.12 81,647 -0.84(-7.66%)
Jun 20, 2017 11.05 11.54 10.86 10.96 39,426 -0.12(-1.08%)
Jun 19, 2017 11.02 11.35 10.66 11.08 23,943 +0.12(+1.09%)
Jun 16, 2017 11.37 11.76 10.51 10.96 83,901 -0.64(-5.52%)
Jun 15, 2017 11.15 11.95 10.65 11.60 83,340 +0.31(+2.75%)
Jun 14, 2017 10.92 11.62 10.35 11.29 80,577 +0.37(+3.39%)
Jun 13, 2017 10.66 11.00 10.46 10.92 35,077 +0.25(+2.34%)
Jun 12, 2017 10.15 10.75 10.05 10.67 31,220 +0.49(+4.81%)
Jun 09, 2017 10.07 10.25 9.950 10.18 22,633 +0.23(+2.31%)
Jun 08, 2017 9.950 10.27 9.820 9.950 33,437 -0.08(-0.80%)
Jun 07, 2017 9.820 10.08 9.820 10.03 51,361 +0.22(+2.24%)
Jun 06, 2017 10.50 10.50 9.740 9.810 50,391 -0.56(-5.40%)
Jun 05, 2017 10.30 10.50 9.560 10.37 27,818 +0.15(+1.47%)
Jun 02, 2017 10.06 10.39 9.912 10.22 35,765 +0.28(+2.82%)
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.