Canada markets closed

Obalon Therapeutics, Inc. (OBLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.4300-0.2800 (-7.55%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 20213.73003.80003.40003.43003.4300257,200
Feb. 25, 20214.05004.10003.57003.71003.7100770,600
Feb. 24, 20213.97004.29003.97004.00004.0000788,400
Feb. 23, 20213.99004.17003.58003.97003.97001,204,300
Feb. 22, 20214.39004.89004.26004.35004.35001,217,500
Feb. 19, 20214.24004.49004.20004.33004.3300746,800
Feb. 18, 20214.19004.48004.14004.32004.3200777,000
Feb. 17, 20214.50004.58004.10004.14004.1400888,200
Feb. 16, 20214.77005.04004.43004.52004.5200772,900
Feb. 12, 20214.69004.85004.65004.80004.8000788,900
Feb. 11, 20215.05005.10004.62004.68004.68001,198,400
Feb. 10, 20215.00005.85004.42005.15005.15005,181,800
Feb. 09, 20215.23005.26004.58004.67004.67001,595,900
Feb. 08, 20214.40005.10004.30004.83004.83002,180,400
Feb. 05, 20214.38004.48004.16404.28004.2800732,200
Feb. 04, 20214.35004.69004.17004.37004.37001,072,700
Feb. 03, 20214.27004.46004.15304.36004.3600624,500
Feb. 02, 20214.49004.70003.98004.15004.15001,376,100
Feb. 01, 20214.61004.70004.35004.54004.5400911,300
Jan. 29, 20215.02005.05004.46004.50004.50001,259,300
Jan. 28, 20214.64604.87004.35004.51004.51001,844,700
Jan. 27, 20214.58005.20004.32005.07005.07003,319,700
Jan. 26, 20215.23005.40004.80005.12005.12003,468,200
Jan. 25, 20215.95306.00005.02005.54005.54004,402,800
Jan. 22, 20216.32007.57005.84006.02006.020068,476,500
Jan. 21, 20217.73007.80004.75005.19005.190025,872,300
Jan. 20, 20213.210010.77002.70008.28008.2800445,937,400
Jan. 19, 20211.60001.63001.56001.61001.6100152,300
Jan. 15, 20211.67001.70001.56001.56001.5600237,900
Jan. 14, 20211.57001.77001.54401.70001.7000863,400
Jan. 13, 20211.63001.65501.51001.57001.5700167,000
Jan. 12, 20211.52001.62401.51001.59001.5900357,100
Jan. 11, 20211.49001.54001.46001.51001.5100250,900
Jan. 08, 20211.49001.52001.46001.46001.4600246,200
Jan. 07, 20211.44001.50001.44001.46001.4600173,600
Jan. 06, 20211.48001.51001.38001.42001.4200372,700
Jan. 05, 20211.44001.51001.38001.45001.4500243,700
Jan. 04, 20211.43001.50001.40001.45001.4500218,000
Dec. 31, 20201.47001.54001.39001.50001.5000801,900
Dec. 30, 20201.80001.83001.42001.50001.50001,443,900
Dec. 29, 20201.54002.06001.51001.86001.86004,893,100
Dec. 28, 20201.59001.63001.53001.55001.5500240,300
Dec. 24, 20201.64001.68001.56001.59001.5900205,900
Dec. 23, 20201.54001.75001.51001.67001.67001,104,800
Dec. 22, 20201.53001.55001.49501.52001.5200164,000
Dec. 21, 20201.53001.60001.50001.53001.5300250,500
Dec. 18, 20201.52001.61801.51001.57001.5700217,800
Dec. 17, 20201.58001.64001.51001.53001.5300324,900
Dec. 16, 20201.54001.61001.46001.57001.5700359,200
Dec. 15, 20201.58001.58001.46001.54001.5400454,900
Dec. 14, 20201.59001.70001.52001.58001.5800439,600
Dec. 11, 20201.60001.72001.56001.66001.6600832,100
Dec. 10, 20201.57001.76301.55001.63001.63001,214,300
Dec. 09, 20201.90001.90501.64001.65501.65502,539,300
Dec. 08, 20201.95002.02001.79001.97001.97007,450,800
Dec. 07, 20201.57003.13001.38002.30002.3000214,958,400
Dec. 04, 20201.11001.14001.06001.07001.07008,696,300
Dec. 03, 20201.04001.13001.01001.12001.12001,064,200
Dec. 02, 20200.94001.65000.94001.16001.160013,777,000
Dec. 01, 20200.95000.98000.92000.95000.9500120,100
Nov. 30, 20200.89900.97000.89400.91800.9180166,900
Nov. 27, 20200.86600.89600.85900.88000.880076,000
Nov. 25, 20200.88000.91100.84300.84900.8490111,100
Nov. 24, 20200.93000.93000.88200.88700.887051,600
Nov. 23, 20200.90000.94500.88000.89500.895066,400
Nov. 20, 20200.90000.91000.87000.90100.901046,400
Nov. 19, 20200.93000.94000.87000.89500.8950102,000
Nov. 18, 20200.88701.06000.86400.94100.9410524,100
Nov. 17, 20200.99001.00000.87600.89000.8900151,100
Nov. 16, 20200.86301.05000.85000.99000.9900630,200
Nov. 13, 20200.83000.86000.82200.85500.855021,600
Nov. 12, 20200.81100.86000.81100.84100.841039,600
Nov. 11, 20200.83000.86000.82000.82000.820065,000
Nov. 10, 20200.81400.88000.80000.82600.826036,100
Nov. 09, 20200.92000.92000.72000.84000.8400135,300
Nov. 06, 20200.90000.93100.87700.90000.900024,300
Nov. 05, 20200.90000.94300.84000.90000.900069,900
Nov. 04, 20200.93600.99000.90200.91000.910029,700
Nov. 03, 20201.04001.04000.89200.93600.9360289,100
Nov. 02, 20201.02001.07000.93800.98600.986044,600
Oct. 30, 20200.98700.99000.92500.99000.9900124,700
Oct. 29, 20200.89900.98800.89300.98700.9870132,100
Oct. 28, 20200.94100.97000.89000.93500.935094,000
Oct. 27, 20200.94300.96500.92000.96000.9600113,600
Oct. 26, 20200.97400.97400.92200.96500.965017,800
Oct. 23, 20200.98201.00000.92200.96000.960052,200
Oct. 22, 20200.98001.01000.98000.98700.987059,900
Oct. 21, 20200.97901.06000.96101.00001.0000280,300
Oct. 20, 20200.87000.98000.87000.95000.9500284,300
Oct. 19, 20200.85600.87000.85200.86500.865052,500
Oct. 16, 20200.85600.88000.85600.86000.860024,100
Oct. 15, 20200.88000.88000.85200.85600.856037,600
Oct. 14, 20200.87000.90000.85200.85500.855025,600
Oct. 13, 20200.86000.87100.83400.86000.860040,200
Oct. 12, 20200.84800.91000.82600.85400.854075,000
Oct. 09, 20200.86000.88000.85000.85000.850060,800
Oct. 08, 20200.87100.90900.81100.85000.850042,800
Oct. 07, 20200.86600.92000.86600.88700.887043,100
Oct. 06, 20200.88400.92000.85500.88000.880038,800
Oct. 05, 20200.86300.89800.86300.89400.894021,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...