OBLN - Obalon Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 20200.68060.74550.65020.65240.652481,235
Apr. 01, 20200.72000.72000.66000.69000.690029,600
Mar. 31, 20200.73000.77100.70000.72000.720078,000
Mar. 30, 20200.69000.77100.67000.72100.721083,800
Mar. 27, 20200.72000.72000.68000.69000.690065,500
Mar. 26, 20200.70000.73000.66300.70000.700065,200
Mar. 25, 20200.74800.75000.66000.70000.700095,500
Mar. 24, 20200.73000.74000.70500.71500.715028,700
Mar. 23, 20200.69000.73000.65000.70500.705037,500
Mar. 20, 20200.77500.77500.68600.70100.701071,000
Mar. 19, 20200.72000.72000.62300.67300.673061,100
Mar. 18, 20200.86900.86900.72000.72000.720054,000
Mar. 17, 20200.89800.91000.82400.85000.850028,500
Mar. 16, 20200.85400.98000.77100.86500.865089,100
Mar. 13, 20200.88900.90000.77100.86200.8620144,800
Mar. 12, 20201.00001.01000.80000.85700.8570201,700
Mar. 11, 20201.07001.08301.01501.05001.0500100,400
Mar. 10, 20201.12001.16001.05001.07001.070069,500
Mar. 09, 20201.09001.12001.01001.09501.0950109,100
Mar. 06, 20201.26001.30801.10001.13001.1300154,000
Mar. 05, 20201.27001.34001.27001.30001.300040,300
Mar. 04, 20201.35001.41001.28001.32001.3200149,500
Mar. 03, 20201.41001.44001.30001.31001.3100176,100
Mar. 02, 20201.33001.41501.27001.41001.4100102,000
Feb. 28, 20201.26001.45001.03001.40001.4000525,500
Feb. 27, 20201.56001.66001.35001.36001.3600522,400
Feb. 26, 20201.76001.81001.74001.78001.7800159,600
Feb. 25, 20201.79001.81001.72001.73701.7370138,500
Feb. 24, 20201.84001.85001.78001.79001.7900161,100
Feb. 21, 20201.84001.86001.83001.84001.8400105,300
Feb. 20, 20201.85001.87001.81001.85001.8500140,100
Feb. 19, 20201.94001.96601.81001.86001.8600393,200
Feb. 18, 20201.85002.03001.81001.98001.98001,491,300
Feb. 14, 20201.83001.87001.79001.85001.850097,200
Feb. 13, 20201.89001.89001.83501.85001.8500120,300
Feb. 12, 20201.81001.89001.80001.87001.8700134,800
Feb. 11, 20201.78001.85001.77001.82001.8200196,100
Feb. 10, 20201.90001.90001.77001.82001.8200308,000
Feb. 07, 20201.76001.79001.76001.76801.7680495,100
Feb. 06, 20201.80001.81001.78001.78001.780053,100
Feb. 05, 20201.84001.85501.81001.81001.8100139,500
Feb. 04, 20201.81001.84001.80001.81001.810062,700
Feb. 03, 20201.73001.88001.72001.80001.8000225,300
Jan. 31, 20201.78001.80001.72001.73701.7370134,500
Jan. 30, 20201.82001.83901.78001.78701.7870113,600
Jan. 29, 20201.85001.86801.80001.84001.840089,000
Jan. 28, 20201.85001.86001.83001.85001.850071,500
Jan. 27, 20201.87001.90001.83001.83001.8300101,500
Jan. 24, 20201.96001.98001.87001.88001.8800189,800
Jan. 23, 20201.91002.02001.86001.97001.9700293,600
Jan. 22, 20202.04002.04001.87001.91301.9130319,700
Jan. 21, 20201.93002.14001.91002.02002.02001,281,500
Jan. 17, 20201.91001.93001.86001.90001.9000146,800
Jan. 16, 20201.94001.95001.86001.93001.9300275,700
Jan. 15, 20201.81001.98001.81001.92001.9200678,700
Jan. 14, 20201.83001.86901.80001.83001.8300109,100
Jan. 13, 20201.78001.89001.77901.85001.8500321,900
Jan. 10, 20201.79001.85001.76001.79001.7900229,200
Jan. 09, 20201.82001.84001.78001.81001.8100157,200
Jan. 08, 20201.84001.86001.78401.82001.8200175,700
Jan. 07, 20201.85001.88001.83001.87001.8700126,500
Jan. 06, 20201.83001.92001.82001.86001.8600164,800
Jan. 03, 20201.84001.87001.81401.85001.8500134,700
Jan. 02, 20201.92001.92001.83001.88001.8800146,300
Dec. 31, 20191.94001.96901.86001.90001.9000219,900
Dec. 30, 20191.90002.05001.86001.91001.9100700,400
Dec. 27, 20191.83001.92001.78001.89001.8900342,700
Dec. 26, 20191.76001.84001.75101.81701.8170122,100
Dec. 24, 20191.77001.80001.76001.78001.7800102,000
Dec. 23, 20191.81001.81001.77001.79001.7900141,400
Dec. 20, 20191.78001.84001.75001.83001.8300281,200
Dec. 19, 20191.92001.92401.74001.75001.7500545,000
Dec. 18, 20192.02002.07501.89001.91001.91001,033,700
Dec. 17, 20191.93001.94001.80001.89001.8900262,400
Dec. 16, 20191.97002.03001.90001.92001.9200543,400
Dec. 13, 20191.92001.96001.84001.93001.9300516,800
Dec. 12, 20191.84001.92001.77001.90001.9000396,400
Dec. 11, 20191.74001.86001.70001.85001.8500337,200
Dec. 10, 20191.76001.79001.74001.76001.7600151,200
Dec. 09, 20191.75001.77901.74001.74001.7400117,600
Dec. 06, 20191.80001.84001.72001.78001.7800172,300
Dec. 05, 20191.82001.85001.80001.80001.8000155,000
Dec. 04, 20191.81001.84001.80001.82001.820078,400
Dec. 03, 20191.87501.88001.80001.84001.8400149,100
Dec. 02, 20191.89001.91001.83001.89001.8900248,300
Nov. 29, 20191.82001.96001.80001.82001.8200496,800
Nov. 27, 20191.78001.85001.73001.81001.8100316,200
Nov. 26, 20191.74001.79001.71001.73001.7300121,000
Nov. 25, 20191.74001.79001.70101.76001.7600109,200
Nov. 22, 20191.82001.82001.70001.78001.7800146,600
Nov. 21, 20191.79001.83001.76001.80001.8000158,100
Nov. 20, 20191.90001.91001.71001.80001.8000630,000
Nov. 19, 20191.69001.78001.64001.77001.7700597,500
Nov. 18, 20191.71001.75001.66001.74001.7400304,900
Nov. 15, 20191.73001.75001.67001.69001.6900244,800
Nov. 14, 20191.70001.79001.66001.73001.7300576,900
Nov. 13, 20191.70001.70001.62001.67001.6700197,600
Nov. 12, 20191.65001.73001.58001.69001.6900321,500
Nov. 11, 20191.67001.70001.52001.65001.6500766,100
Nov. 08, 20191.92001.98001.66001.68001.6800890,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...