Canada Markets open in 8 hrs 18 mins

Obalon Therapeutics, Inc. (OBLN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.7000+0.0203 (+2.99%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 05, 2020------
Aug. 04, 20200.68800.72000.68300.70000.7000105,000
Aug. 03, 20200.66000.71000.66000.66700.6670311,300
Jul. 31, 20200.71000.73000.66100.67600.6760146,600
Jul. 30, 20200.70000.71000.67500.70000.7000154,200
Jul. 29, 20200.69000.72000.66000.70000.7000252,000
Jul. 28, 20200.71100.74800.70500.72100.7210173,300
Jul. 27, 20200.75000.76500.71000.73000.7300176,300
Jul. 24, 20200.76800.76800.73300.76000.7600144,300
Jul. 23, 20200.76000.77000.74000.76700.7670250,000
Jul. 22, 20200.78000.78000.72200.75700.7570175,600
Jul. 21, 20200.76300.76800.73800.74500.7450160,600
Jul. 20, 20200.77200.77500.73200.74000.7400250,000
Jul. 17, 20200.75500.76000.71000.73400.7340157,000
Jul. 16, 20200.77000.77000.74000.75000.7500159,500
Jul. 15, 20200.74300.77500.72200.77400.7740421,600
Jul. 14, 20200.72300.86000.70000.75000.75002,417,800
Jul. 13, 20200.70000.74600.68000.69600.6960182,000
Jul. 10, 20200.71000.77000.68200.70000.7000215,700
Jul. 09, 20200.68300.70900.68300.70000.700097,200
Jul. 08, 20200.70000.70000.67800.70000.7000237,700
Jul. 07, 20200.70200.71000.69100.69600.6960171,500
Jul. 06, 20200.72400.73500.70000.70200.702068,400
Jul. 02, 20200.74000.74000.70000.71000.7100128,400
Jul. 01, 20200.72400.74500.68800.69600.6960164,700
Jun. 30, 20200.74500.76000.70000.70600.7060201,500
Jun. 29, 20200.70000.78700.69400.75000.7500731,400
Jun. 26, 20200.71100.72000.68400.69500.6950141,600
Jun. 25, 20200.70000.74000.67200.71000.7100604,700
Jun. 24, 20200.71000.72000.69000.70000.7000433,900
Jun. 23, 20200.74000.75000.71000.73000.7300428,100
Jun. 22, 20200.77000.80000.69000.73300.7330768,300
Jun. 19, 20200.87000.94000.75900.77000.77003,250,100
Jun. 18, 20201.09001.12001.02901.07001.070090,300
Jun. 17, 20201.06001.11001.04001.09001.0900244,100
Jun. 16, 20201.02001.09000.99001.06701.0670249,400
Jun. 15, 20201.00001.00000.92000.97800.9780187,400
Jun. 12, 20201.00001.05000.97401.00001.000098,100
Jun. 11, 20201.03001.07000.93000.95000.9500238,600
Jun. 10, 20201.18001.19001.07001.12001.1200238,200
Jun. 09, 20201.10001.32001.05001.19001.19001,627,200
Jun. 08, 20201.02001.14001.01001.08001.0800404,900
Jun. 05, 20200.99001.05000.98501.01501.0150198,600
Jun. 04, 20201.03001.06000.92001.00001.0000379,100
Jun. 03, 20200.95601.15000.95001.03001.03001,341,200
Jun. 02, 20200.96000.96500.93500.96000.9600100,400
Jun. 01, 20200.96000.98000.92000.97000.9700156,100
May 29, 20201.00001.02000.93000.97000.9700133,800
May 28, 20201.02001.13000.99001.00001.0000521,300
May 27, 20200.90001.08000.85001.05001.05001,446,200
May 26, 20200.88001.48000.88000.94000.940012,620,500
May 22, 20200.82000.86500.79000.83000.8300161,000
May 21, 20200.87900.88800.76000.82200.8220454,600
May 20, 20200.89000.90000.84200.86900.8690129,800
May 19, 20200.90000.90400.83500.87900.8790165,600
May 18, 20200.90000.91000.85100.86000.8600223,700
May 15, 20200.88000.89000.82100.86000.8600246,300
May 14, 20200.76300.86500.73000.84000.8400780,100
May 13, 20200.79200.83000.75000.77800.7780178,300
May 12, 20200.77000.81700.77000.78800.7880189,600
May 11, 20200.75000.83000.75000.76000.7600544,900
May 08, 20200.90000.90000.82000.86800.8680108,200
May 07, 20200.79900.92000.78000.89000.8900606,700
May 06, 20200.84000.94000.78000.79000.7900178,300
May 05, 20200.84000.85800.81000.82400.8240102,300
May 04, 20200.82800.87500.80000.84000.840063,400
May 01, 20200.94600.94600.82100.82800.8280152,300
Apr. 30, 20200.95000.96500.79900.86300.8630267,400
Apr. 29, 20200.92600.98000.89000.93600.9360126,400
Apr. 28, 20201.00001.05000.86000.93900.9390330,200
Apr. 27, 20200.99001.00000.93000.98000.9800106,400
Apr. 24, 20200.89001.07900.86000.93300.9330409,200
Apr. 23, 20200.82800.98000.80100.89500.8950484,100
Apr. 22, 20200.82100.88700.80000.83000.8300144,100
Apr. 21, 20200.90000.90000.82000.84600.8460157,500
Apr. 20, 20200.90000.92000.85000.87000.8700248,400
Apr. 17, 20201.04001.05000.85100.93700.9370506,400
Apr. 16, 20201.07001.18001.02001.03001.0300356,700
Apr. 15, 20201.19001.41001.01001.18001.18002,095,100
Apr. 14, 20200.70001.75000.66501.63001.63006,892,900
Apr. 13, 20200.70500.72000.66900.68000.680063,900
Apr. 09, 20200.63900.72000.63900.70500.705040,300
Apr. 08, 20200.67000.69000.65200.68900.689046,800
Apr. 07, 20200.68000.69000.66000.67000.670054,400
Apr. 06, 20200.66000.66000.62000.65100.651041,400
Apr. 03, 20200.66300.66900.62300.65000.650045,600
Apr. 02, 20200.68100.74600.65000.65200.652081,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...