Canada markets close in 5 hours 47 minutes

Obalon Therapeutics, Inc. (OBLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.9259+0.0460 (+5.23%)
As of 10:11AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20200.89850.96000.89360.92590.925992,831
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
Oct. 02, 20200.85000.88700.85000.87100.871060,800
Oct. 01, 20200.94000.94300.90000.90000.900027,100
Sep. 30, 20200.94000.95000.90000.91000.910060,600
Sep. 29, 20200.90000.95000.89500.91500.915088,100
Sep. 28, 20200.87000.92800.82400.87200.8720146,600
Sep. 25, 20200.81000.93000.81000.88900.8890119,600
Sep. 24, 20200.84100.85000.77000.83000.8300183,400
Sep. 23, 20200.92000.94000.83000.87400.8740123,600
Sep. 22, 20200.91600.97000.90000.90200.9020205,900
Sep. 21, 20200.91000.92900.81000.87900.8790105,400
Sep. 18, 20200.92000.92000.85700.91000.9100202,100
Sep. 17, 20200.76000.93700.75000.87800.8780860,300
Sep. 16, 20200.72000.80000.72000.77000.770063,100
Sep. 15, 20200.73200.76000.73000.74600.746052,300
Sep. 14, 20200.77000.77000.72100.73200.732062,700
Sep. 11, 20200.76000.77700.75000.77000.77009,800
Sep. 10, 20200.77900.77900.75000.76000.760032,600
Sep. 09, 20200.78400.78500.75000.77000.770086,900
Sep. 08, 20200.77000.81000.76000.77500.775038,400
Sep. 04, 20200.80400.83700.72100.77000.7700225,400
Sep. 03, 20200.78700.80000.75000.78400.7840522,400
Sep. 02, 20200.85000.88000.76500.77400.7740229,600
Sep. 01, 20200.86400.96000.83700.88000.8800405,500
Aug. 31, 20200.82000.87300.81000.86100.8610340,000
Aug. 28, 20200.85300.87200.80000.86800.868084,600
Aug. 27, 20200.88000.94500.87500.88000.8800114,400
Aug. 26, 20201.03001.04300.84000.87500.8750440,700
Aug. 25, 20200.85601.05000.82000.99000.9900851,700
Aug. 24, 20200.85000.87900.80000.87900.8790318,600
Aug. 21, 20200.83300.85300.78100.85300.8530135,800
Aug. 20, 20200.84500.84500.78000.83000.8300174,100
Aug. 19, 20200.79000.83000.74100.82000.8200134,400
Aug. 18, 20200.75300.82000.72000.81100.8110145,200
Aug. 17, 20200.75000.77600.71000.77600.7760296,100
Aug. 14, 20200.84000.84000.76000.78300.7830655,000
Aug. 13, 20200.83000.83000.75600.82700.82703,040,600
Aug. 12, 20200.79000.79400.76100.77000.770098,500
Aug. 11, 20200.79600.80000.75300.78500.7850180,800
Aug. 10, 20200.74500.84900.74500.80700.8070833,500
Aug. 07, 20200.73100.75700.72600.75000.750093,700
Aug. 06, 20200.75000.75000.72000.73000.730074,300
Aug. 05, 20200.71000.76000.70900.75300.7530326,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...