Obalon Therapeutics Inc (NQ: OBLN )

6.020 USD +0.830 (+15.99%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 6.320 7.570 5.840 6.020 68,476,400 +0.83(+15.99%)
Jan 21, 2021 7.730 7.800 4.750 5.190 25,809,984 -3.09(-37.32%)
Jan 20, 2021 3.210 10.77 2.700 8.280 443,940,200 +6.67(+414.29%)
Jan 19, 2021 1.600 1.630 1.560 1.610 151,802 +0.05(+3.21%)
Jan 15, 2021 1.670 1.700 1.560 1.560 238,000 -0.14(-8.24%)
Jan 14, 2021 1.570 1.770 1.540 1.700 861,780 +0.13(+8.28%)
Jan 13, 2021 1.630 1.650 1.510 1.570 166,969 -0.02(-1.26%)
Jan 12, 2021 1.520 1.620 1.510 1.590 357,143 +0.08(+5.30%)
Jan 11, 2021 1.490 1.540 1.460 1.510 246,819 +0.05(+3.42%)
Jan 08, 2021 1.490 1.520 1.460 1.460 246,100 +0.00(+0.00%)
Jan 07, 2021 1.440 1.500 1.440 1.460 173,544 +0.04(+2.82%)
Jan 06, 2021 1.480 1.510 1.380 1.420 372,676 -0.03(-2.07%)
Jan 05, 2021 1.440 1.510 1.380 1.450 243,678 +0.00(+0.00%)
Jan 04, 2021 1.430 1.500 1.400 1.450 217,999 -0.05(-3.33%)
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 1.520 164,040 -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 -0.03(-1.81%)
Dec 09, 2020 1.900 1.900 1.640 1.660 2,508,704 -0.31(-15.74%)
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 2.300 214,618,950 +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%)
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.