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 (%)
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%)
Nov 01, 2017 8.420 8.420 8.300 8.370 23,503 -0.06(-0.71%)
Oct 31, 2017 8.440 8.505 8.330 8.430 22,418 +0.06(+0.72%)
Oct 30, 2017 8.650 8.700 8.310 8.370 29,247 -0.25(-2.90%)
Oct 27, 2017 8.330 8.630 8.250 8.620 23,618 +0.29(+3.48%)
Oct 26, 2017 8.860 8.860 8.290 8.330 29,018 -0.45(-5.13%)
Oct 25, 2017 8.530 9.910 8.480 8.780 61,525 +0.33(+3.91%)
Oct 24, 2017 8.750 8.800 8.250 8.450 55,899 -0.27(-3.10%)
Oct 23, 2017 9.010 9.010 8.620 8.720 23,070 -0.35(-3.86%)
Oct 20, 2017 8.840 9.460 8.760 9.070 28,064 +0.34(+3.89%)
Oct 19, 2017 9.410 9.410 8.690 8.730 44,263 -0.73(-7.72%)
Oct 18, 2017 9.574 9.720 9.430 9.460 11,572 -0.07(-0.73%)
Oct 17, 2017 9.510 9.780 9.470 9.530 66,187 -0.13(-1.35%)
Oct 16, 2017 9.660 9.830 9.510 9.660 10,612 +0.04(+0.42%)
Oct 13, 2017 9.920 10.01 9.600 9.620 19,496 -0.25(-2.53%)
Oct 12, 2017 10.12 10.12 9.850 9.870 17,784 -0.09(-0.90%)
Oct 11, 2017 9.875 9.990 9.850 9.960 58,935 +0.07(+0.71%)
Oct 10, 2017 9.935 10.01 9.830 9.890 480,156 +0.03(+0.30%)
Oct 09, 2017 10.15 10.21 9.770 9.860 11,538 -0.20(-1.99%)
Oct 06, 2017 10.20 10.20 9.980 10.06 15,671 -0.11(-1.08%)
Oct 05, 2017 10.09 10.23 9.940 10.17 26,956 +0.18(+1.80%)
Oct 04, 2017 9.970 10.13 9.950 9.990 9,076 +0.06(+0.60%)
Oct 03, 2017 9.700 10.08 9.700 9.930 14,028 +0.25(+2.58%)
Oct 02, 2017 9.630 9.690 9.550 9.680 15,236 +0.15(+1.57%)
Sep 29, 2017 10.11 10.11 9.500 9.530 31,813 -0.55(-5.46%)
Sep 28, 2017 9.990 10.17 9.900 10.08 13,323 +0.03(+0.30%)
Sep 27, 2017 9.950 10.05 9.950 10.05 22,386 +0.22(+2.24%)
Sep 26, 2017 9.900 10.03 9.800 9.830 7,445 -0.11(-1.11%)
Sep 25, 2017 9.850 10.13 9.720 9.940 18,750 +0.08(+0.81%)
Sep 22, 2017 9.750 9.930 9.711 9.860 15,131 +0.04(+0.41%)
Sep 21, 2017 9.950 9.950 9.660 9.820 20,878 -0.22(-2.19%)
Sep 20, 2017 9.940 10.18 9.940 10.04 13,242 +0.10(+1.01%)
Sep 19, 2017 10.25 10.25 9.870 9.940 14,368 -0.05(-0.50%)
Sep 18, 2017 9.920 10.40 9.590 9.990 50,379 -0.01(-0.10%)
Sep 15, 2017 9.780 10.19 9.040 10.00 128,606 +0.26(+2.67%)
Sep 14, 2017 9.650 9.750 9.580 9.740 16,400 +0.09(+0.93%)
Sep 13, 2017 9.710 10.22 9.390 9.650 28,970 +0.05(+0.52%)
Sep 12, 2017 9.560 10.00 9.500 9.600 35,304 +0.03(+0.31%)
Sep 11, 2017 9.390 9.640 9.190 9.570 58,490 +0.26(+2.79%)
Sep 08, 2017 9.840 9.860 9.260 9.310 37,185 -0.48(-4.90%)
Sep 07, 2017 9.420 9.990 9.351 9.790 26,953 +0.48(+5.16%)
Sep 06, 2017 9.160 9.400 9.080 9.310 58,084 +0.23(+2.53%)
Sep 05, 2017 8.970 9.100 8.943 9.080 46,832 +0.14(+1.57%)
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.