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, 2020 1.500 1.500 1.500 1,439,956 +0.00(+0.00%)
Dec 30, 2020 1.800 1.830 1.420 1.500 1,439,956 -0.36(-19.35%)
Dec 29, 2020 1.540 2.060 1.510 1.860 4,892,048 +0.31(+20.00%)
Dec 28, 2020 1.590 1.630 1.530 1.550 240,271 -0.04(-2.52%)
Dec 24, 2020 1.640 1.680 1.560 1.590 205,800 -0.08(-4.79%)
Dec 23, 2020 1.540 1.750 1.510 1.670 1,103,225 +0.15(+9.87%)
Dec 22, 2020 1.530 1.550 1.500 1.520 164,047 -0.01(-0.65%)
Dec 21, 2020 1.530 1.600 1.500 1.530 250,539 -0.04(-2.55%)
Dec 18, 2020 1.520 1.618 1.510 1.570 217,800 +0.04(+2.61%)
Dec 17, 2020 1.580 1.640 1.510 1.530 324,864 -0.04(-2.55%)
Dec 16, 2020 1.540 1.610 1.460 1.570 359,153 +0.03(+1.95%)
Dec 15, 2020 1.580 1.580 1.460 1.540 452,741 -0.04(-2.53%)
Dec 14, 2020 1.590 1.700 1.520 1.580 437,858 -0.08(-4.82%)
Dec 11, 2020 1.600 1.720 1.560 1.660 832,000 +0.03(+1.84%)
Dec 10, 2020 1.570 1.760 1.550 1.630 1,210,469 -0.02(-1.21%)
Dec 09, 2020 1.900 1.900 1.640 1.650 2,508,704 -0.32(-16.24%)
Dec 08, 2020 1.950 2.020 1.790 1.970 7,417,461 -0.33(-14.35%)
Dec 07, 2020 1.570 3.130 1.380 2.300 214,618,944 +1.23(+114.95%)
Dec 04, 2020 1.110 1.140 1.060 1.070 8,696,300 -0.05(-4.46%)
Dec 03, 2020 1.040 1.130 1.010 1.120 1,064,220 -0.04(-3.45%)
Dec 02, 2020 0.9400 1.650 0.9400 1.160 13,765,777 +0.21(+22.11%)
Dec 01, 2020 0.9500 0.9800 0.9200 0.9500 120,058 +0.03(+3.53%)
Nov 30, 2020 0.9000 0.9699 0.8936 0.9176 166,881 +0.04(+4.27%)
Nov 27, 2020 0.8664 0.8957 0.8591 0.8800 75,900 +0.03(+3.61%)
Nov 25, 2020 0.8800 0.9110 0.8431 0.8493 111,000 -0.04(-4.20%)
Nov 24, 2020 0.9300 0.9300 0.8818 0.8865 51,639 -0.01(-1.50%)
Nov 23, 2020 0.9000 0.9400 0.8800 0.9000 66,514 -0.00(-0.14%)
Nov 20, 2020 0.9000 0.9100 0.8700 0.9013 46,900 +0.00(+0.14%)
Nov 19, 2020 0.9300 0.9400 0.8700 0.9000 101,987 -0.04(-4.38%)
Nov 18, 2020 0.8870 1.060 0.8636 0.9412 523,579 +0.05(+5.75%)
Nov 17, 2020 0.9900 1.000 0.8760 0.8900 151,080 -0.10(-10.10%)
Nov 16, 2020 0.8600 1.050 0.8500 0.9900 628,129 +0.13(+15.76%)
Nov 13, 2020 0.8300 0.8600 0.8220 0.8552 21,500 +0.01(+1.75%)
Nov 12, 2020 0.8108 0.8600 0.8108 0.8405 39,551 +0.02(+2.49%)
Nov 11, 2020 0.8300 0.8599 0.8200 0.8201 64,986 -0.01(-1.19%)
Nov 10, 2020 0.8100 0.8800 0.8000 0.8300 35,623 -0.01(-1.20%)
Nov 09, 2020 0.9001 0.9200 0.7200 0.8401 135,328 -0.06(-6.66%)
Nov 06, 2020 0.9004 0.9305 0.8768 0.9000 24,300 +0.00(+0.00%)
Nov 05, 2020 0.9000 0.9430 0.8400 0.9000 69,852 -0.01(-1.10%)
Nov 04, 2020 0.9360 0.9900 0.9020 0.9100 29,696 -0.03(-2.76%)
Nov 03, 2020 1.040 1.040 0.8920 0.9358 289,120 -0.05(-5.09%)
Nov 02, 2020 1.020 1.070 0.9380 0.9860 44,578 -0.00(-0.40%)
Oct 30, 2020 0.9870 0.9900 0.9246 0.9900 125,200 +0.00(+0.26%)
Oct 29, 2020 0.8986 0.9881 0.8934 0.9874 132,059 +0.05(+5.64%)
Oct 28, 2020 0.9410 0.9700 0.8903 0.9347 93,971 -0.03(-2.64%)
Oct 27, 2020 0.9425 0.9650 0.9200 0.9600 113,636 -0.01(-0.52%)
Oct 26, 2020 0.9741 0.9741 0.9220 0.9650 17,819 +0.01(+0.52%)
Oct 23, 2020 0.9820 1.000 0.9221 0.9600 52,100 -0.03(-2.76%)
Oct 22, 2020 0.9800 1.010 0.9800 0.9872 59,890 -0.01(-1.28%)
Oct 21, 2020 0.9788 1.060 0.9611 1.000 280,326 +0.05(+5.25%)
Oct 20, 2020 0.8700 0.9800 0.8700 0.9501 285,652 +0.09(+9.84%)
Oct 19, 2020 0.8558 0.8700 0.8520 0.8650 52,535 +0.01(+0.58%)
Oct 16, 2020 0.8600 0.8799 0.8558 0.8600 24,100 +0.00(+0.46%)
Oct 15, 2020 0.8800 0.8800 0.8520 0.8561 37,626 +0.00(+0.12%)
Oct 14, 2020 0.8700 0.9000 0.8520 0.8551 25,573 -0.00(-0.57%)
Oct 13, 2020 0.8600 0.8705 0.8338 0.8600 40,171 +0.01(+0.75%)
Oct 12, 2020 0.8480 0.9100 0.8255 0.8536 74,954 +0.00(+0.42%)
Oct 09, 2020 0.8600 0.8800 0.8500 0.8500 60,800 +0.00(+0.00%)
Oct 08, 2020 0.8700 0.9100 0.8100 0.8500 42,797 -0.04(-4.17%)
Oct 07, 2020 0.8659 0.9202 0.8659 0.8870 43,052 +0.01(+0.75%)
Oct 06, 2020 0.8837 0.9200 0.8550 0.8804 38,848 -0.01(-1.52%)
Oct 05, 2020 0.8634 0.8979 0.8634 0.8940 21,647 +0.02(+2.62%)
Oct 02, 2020 0.8500 0.8868 0.8500 0.8712 60,800 -0.03(-3.20%)
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.