OBLN - Obalon Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov. 07, 20191.89001.92001.77001.79001.7900268,800
Nov. 06, 20191.96001.96001.75001.84001.8400365,000
Nov. 05, 20191.83002.03001.82001.92001.9200938,800
Nov. 04, 20191.81001.81001.75001.81001.8100136,800
Nov. 01, 20191.72001.81001.70001.75001.7500349,500
Oct. 31, 20191.66001.71001.61001.68001.6800296,900
Oct. 30, 20191.68001.68001.62001.64001.6400130,100
Oct. 29, 20191.71001.71001.64001.68001.6800243,400
Oct. 28, 20191.75001.76601.67001.72001.7200203,900
Oct. 25, 20191.71001.76001.64001.75001.7500362,500
Oct. 24, 20191.79001.79001.70001.73001.7300440,300
Oct. 23, 20191.95001.95001.73001.79001.79001,006,100
Oct. 22, 20192.00002.22001.90001.94001.94004,527,300
Oct. 21, 20191.80002.03001.65001.90001.90001,515,500
Oct. 18, 20191.78001.81001.71001.80001.8000275,500
Oct. 17, 20191.84001.85001.74001.80001.8000266,800
Oct. 16, 20191.71001.90001.71001.84001.8400550,600
Oct. 15, 20191.78001.82001.70001.72001.7200270,800
Oct. 14, 20191.69001.79001.60001.77001.7700500,300
Oct. 11, 20191.68001.70001.61001.68001.6800199,800
Oct. 10, 20191.66001.68001.53001.63001.6300183,600
Oct. 09, 20191.68001.78001.64001.67001.6700193,500
Oct. 08, 20191.74001.74901.65001.70001.7000360,200
Oct. 07, 20191.80001.80001.71001.75001.7500263,900
Oct. 04, 20191.93001.94001.76001.79001.7900770,300
Oct. 03, 20192.12002.24001.89001.96001.96007,241,200
Oct. 02, 20191.83001.92001.77101.79001.7900228,100
Oct. 01, 20191.92001.97001.77001.83001.8300298,900
Sep. 30, 20192.01002.01001.91001.94001.9400203,700
Sep. 27, 20192.11002.14001.96402.03002.0300291,900
Sep. 26, 20192.01002.19001.93002.13002.1300556,700
Sep. 25, 20192.15002.16001.91002.02002.0200509,900
Sep. 24, 20192.17002.32002.10002.14002.1400547,500
Sep. 23, 20192.20002.22002.07002.16002.1600318,700
Sep. 20, 20192.24002.24002.06002.16002.1600406,300
Sep. 19, 20192.25002.35002.16002.24002.2400906,800
Sep. 18, 20192.05002.24002.04002.16002.1600670,700
Sep. 17, 20192.09002.14002.01002.06002.0600167,100
Sep. 16, 20192.17002.20002.01002.09002.0900438,500
Sep. 13, 20192.26002.32002.04002.16002.1600762,900
Sep. 12, 20192.15002.27001.91002.21002.21001,126,900
Sep. 11, 20191.73002.15001.68002.13502.13502,427,000
Sep. 10, 20191.71001.78101.64501.73001.7300523,500
Sep. 09, 20191.85001.88001.68001.72001.7200525,000
Sep. 06, 20191.85801.97001.84001.84001.8400505,400
Sep. 05, 20191.88001.96001.86001.88001.880093,500
Sep. 04, 20191.93002.00001.83001.89001.8900273,300
Sep. 03, 20192.07002.08001.92001.96001.9600120,400
Aug. 30, 20192.15002.18602.01002.05002.0500160,900
Aug. 29, 20191.92002.20001.92002.14002.1400646,200
Aug. 28, 20192.08002.09001.87001.95001.9500307,200
Aug. 27, 20192.33002.37902.05002.08002.0800754,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...