Canada Markets closed

Obalon Therapeutics, Inc. (OBLN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.0500-0.1900 (-5.86%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 2021------
Jun. 18, 2021------
Jun. 17, 2021------
Jun. 16, 2021------
Jun. 16, 20211:3 Stock Split
Jun. 15, 20219.750014.40008.84409.15009.15008,927,229
Jun. 14, 20219.840010.00509.63009.72009.7200102,066
Jun. 11, 202110.200010.44009.75009.81009.8100108,996
Jun. 10, 202110.920011.00979.900010.140010.1400218,049
Jun. 09, 202110.200011.19009.930010.920010.9200346,850
Jun. 08, 202110.110010.62009.750010.020010.0200242,801
Jun. 07, 20219.690010.47009.540010.350010.3500233,015
Jun. 04, 20219.21009.84009.21009.54009.5400221,968
Jun. 03, 20219.45009.75009.03009.27009.2700215,674
Jun. 02, 202110.050010.17009.45009.45009.4500297,213
Jun. 01, 20219.750010.80009.30009.93009.9300639,834
May 28, 20219.72009.96009.18039.36009.3600255,099
May 27, 20219.780010.48599.39009.69009.6900477,879
May 26, 20219.360010.26009.03009.84009.8400889,937
May 25, 202111.070013.14009.57009.72009.72003,185,054
May 24, 202110.505714.640010.200011.700011.700019,935,986
May 21, 20218.010014.37008.010010.260010.260012,902,555
May 20, 20218.13008.28007.68007.89007.8900225,377
May 19, 20218.01008.40007.80008.28008.2800224,090
May 18, 20217.14009.18007.08008.64008.64001,225,495
May 17, 20217.20007.29006.78007.08007.0800128,987
May 14, 20217.71008.03287.05577.17007.1700278,875
May 13, 20219.60009.60007.23037.77007.7700819,178
May 12, 20219.700210.80008.40009.96009.96001,956,251
May 11, 20218.16009.15007.11878.79008.79002,389,241
May 10, 20216.600011.94006.60008.61008.610017,521,511
May 07, 20216.21006.78006.18006.60006.600097,817
May 06, 20217.05007.22615.85006.06006.0600132,265
May 05, 20217.50007.56007.02817.05007.050066,617
May 04, 20217.53007.66927.03477.35007.350055,275
May 03, 20218.16008.16007.35007.50007.5000105,387
Apr. 30, 20217.83008.22007.83007.95007.950027,940
Apr. 29, 20218.43008.64007.80037.86007.860079,152
Apr. 28, 20218.31008.52007.96508.34008.340082,207
Apr. 27, 20218.43008.67008.28008.34008.3400113,006
Apr. 26, 20218.43008.80508.37008.43008.4300111,635
Apr. 23, 20218.52008.91008.25008.55008.5500300,958
Apr. 22, 20218.10008.55007.98008.34008.3400200,081
Apr. 21, 20217.53008.46007.14008.40008.4000558,915
Apr. 20, 20218.19009.42007.59007.95007.95007,601,166
Apr. 19, 20217.05008.78976.75007.44007.44001,944,439
Apr. 16, 20217.05007.30776.72007.23007.230075,904
Apr. 15, 20217.62007.65006.90006.93006.9300133,431
Apr. 14, 20217.80008.16007.35007.62007.6200156,436
Apr. 13, 20218.19008.19007.50007.80007.8000179,227
Apr. 12, 20219.24009.24008.04218.19008.1900270,247
Apr. 09, 20218.70009.00008.43008.67008.6700180,684
Apr. 08, 20218.46009.24008.25008.88008.8800162,461
Apr. 07, 20219.15009.15008.34008.43008.430077,298
Apr. 06, 20218.640010.02008.61039.33009.3300390,731
Apr. 05, 20218.85009.15008.52638.79008.790045,145
Apr. 01, 20218.79008.97008.55008.91008.910030,475
Mar. 31, 20218.16008.70008.13008.46008.460080,947
Mar. 30, 20218.34008.37007.68008.19008.190072,374
Mar. 29, 20218.88009.01508.40008.40008.400032,491
Mar. 26, 20219.18009.43418.73009.06009.060035,552
Mar. 25, 20218.55009.27008.29509.09009.090042,903
Mar. 24, 20219.42009.78008.85008.91008.910053,355
Mar. 23, 202110.230010.36899.24009.24009.240097,143
Mar. 22, 202111.010011.280010.185010.440010.4400117,638
Mar. 19, 202110.650011.700010.530011.250011.2500183,883
Mar. 18, 202110.680011.400010.440010.560010.5600102,456
Mar. 17, 202110.620011.10189.960010.710010.7100123,296
Mar. 16, 202110.980011.910010.650011.010011.0100467,830
Mar. 15, 202111.370011.610010.830010.980010.9800218,331
Mar. 12, 202111.610012.060011.040011.400011.4000584,516
Mar. 11, 202111.190012.450010.920012.000012.0000478,933
Mar. 10, 202114.370014.400010.710011.190011.19002,042,505
Mar. 09, 20219.120011.58008.760010.620010.62002,020,695
Mar. 08, 20218.49009.60008.25009.00009.0000370,755
Mar. 05, 20218.04008.94006.90008.34008.3400900,318
Mar. 04, 20219.18009.54007.50007.95007.9500147,036
Mar. 03, 202110.650010.74009.24009.48009.480091,735
Mar. 02, 202110.920011.190010.350010.650010.650040,362
Mar. 01, 202110.560010.949710.440010.860010.860060,059
Feb. 26, 202111.190011.399710.200310.290010.290086,770
Feb. 25, 202112.150012.299710.710011.130011.1300257,516
Feb. 24, 202111.910012.870011.910012.000012.0000263,007
Feb. 23, 202111.970012.510010.740011.910011.9100401,758
Feb. 22, 202113.170014.670012.780013.050013.0500408,584
Feb. 19, 202112.720013.470012.600012.990012.9900251,891
Feb. 18, 202112.570013.440012.420312.960012.9600259,324
Feb. 17, 202113.500013.740012.300012.420012.4200296,375
Feb. 16, 202114.310015.120013.290013.560013.5600259,337
Feb. 12, 202114.070014.550013.950014.400014.4000266,013
Feb. 11, 202115.150015.300013.860014.040014.0400400,558
Feb. 10, 202115.000017.550013.260015.450015.45001,727,256
Feb. 09, 202115.690015.780013.740014.010014.0100531,979
Feb. 08, 202113.200015.300012.900014.490014.4900729,928
Feb. 05, 202113.140013.440012.491112.840012.8400244,626
Feb. 04, 202113.050014.070012.510013.110013.1100357,560
Feb. 03, 202112.810013.380012.458413.080013.0800208,174
Feb. 02, 202113.470014.100011.940012.450012.4500458,691
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...