U.S. markets closed

Obalon Therapeutics, Inc. (OBLN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.02+0.83 (+15.99%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20216.327.575.846.026.0268,216,300
Jan 21, 20217.737.804.755.195.1925,872,300
Jan 20, 20213.2110.772.708.288.28445,937,400
Jan 19, 20211.601.631.561.611.61152,300
Jan 15, 20211.671.701.561.561.56237,900
Jan 14, 20211.571.771.541.701.70863,400
Jan 13, 20211.631.651.511.571.57167,000
Jan 12, 20211.521.621.511.591.59357,100
Jan 11, 20211.491.541.461.511.51250,900
Jan 08, 20211.491.521.461.461.46243,800
Jan 07, 20211.441.501.441.461.46173,600
Jan 06, 20211.481.511.381.421.42372,700
Jan 05, 20211.441.511.381.451.45243,700
Jan 04, 20211.431.501.401.451.45218,000
Dec 31, 20201.471.541.391.501.50801,900
Dec 30, 20201.801.831.421.501.501,443,900
Dec 29, 20201.542.061.511.861.864,893,100
Dec 28, 20201.591.631.531.551.55240,300
Dec 24, 20201.641.681.561.591.59205,900
Dec 23, 20201.541.751.511.671.671,104,800
Dec 22, 20201.531.551.501.521.52164,000
Dec 21, 20201.531.601.501.531.53250,500
Dec 18, 20201.521.621.511.571.57217,800
Dec 17, 20201.581.641.511.531.53324,900
Dec 16, 20201.541.611.461.571.57359,200
Dec 15, 20201.581.581.461.541.54454,900
Dec 14, 20201.591.701.521.581.58439,600
Dec 11, 20201.601.721.561.661.66832,100
Dec 10, 20201.571.761.551.631.631,214,300
Dec 09, 20201.901.901.641.651.652,539,300
Dec 08, 20201.952.021.791.971.977,450,800
Dec 07, 20201.573.131.382.302.30214,958,400
Dec 04, 20201.111.141.061.071.078,696,300
Dec 03, 20201.041.131.011.121.121,064,200
Dec 02, 20200.941.650.941.161.1613,777,000
Dec 01, 20200.950.980.920.950.95120,100
Nov 30, 20200.900.970.890.920.92166,900
Nov 27, 20200.870.900.860.880.8876,000
Nov 25, 20200.880.910.840.850.85111,100
Nov 24, 20200.930.930.880.890.8951,600
Nov 23, 20200.900.940.880.890.8966,400
Nov 20, 20200.900.910.870.900.9046,400
Nov 19, 20200.930.940.870.890.89102,000
Nov 18, 20200.891.060.860.940.94524,100
Nov 17, 20200.991.000.880.890.89151,100
Nov 16, 20200.861.050.850.990.99630,200
Nov 13, 20200.830.860.820.860.8621,600
Nov 12, 20200.810.860.810.840.8439,600
Nov 11, 20200.830.860.820.820.8265,000
Nov 10, 20200.810.880.800.830.8336,100
Nov 09, 20200.920.920.720.840.84135,300
Nov 06, 20200.900.930.880.900.9024,300
Nov 05, 20200.900.940.840.900.9069,900
Nov 04, 20200.940.990.900.910.9129,700
Nov 03, 20201.041.040.890.940.94289,100
Nov 02, 20201.021.070.940.990.9944,600
Oct 30, 20200.990.990.930.990.99124,700
Oct 29, 20200.900.990.890.990.99132,100
Oct 28, 20200.940.970.890.940.9494,000
Oct 27, 20200.940.960.920.960.96113,600
Oct 26, 20200.970.970.920.960.9617,800
Oct 23, 20200.981.000.920.960.9652,200
Oct 22, 20200.981.010.980.990.9959,900
Oct 21, 20200.981.060.961.001.00280,300
Oct 20, 20200.870.980.870.950.95284,300
Oct 19, 20200.860.870.850.870.8752,500
Oct 16, 20200.860.880.860.860.8624,100
Oct 15, 20200.880.880.850.860.8637,600
Oct 14, 20200.870.900.850.860.8625,600
Oct 13, 20200.860.870.830.860.8640,200
Oct 12, 20200.850.910.830.850.8575,000
Oct 09, 20200.860.880.850.850.8560,800
Oct 08, 20200.870.910.810.850.8542,800
Oct 07, 20200.870.920.870.890.8943,100
Oct 06, 20200.880.920.860.880.8838,800
Oct 05, 20200.860.900.860.890.8921,600
Oct 02, 20200.850.890.850.870.8760,800
Oct 01, 20200.940.940.900.900.9027,100
Sep 30, 20200.940.950.900.910.9160,600
Sep 29, 20200.900.950.890.920.9288,100
Sep 28, 20200.870.930.820.870.87146,600
Sep 25, 20200.810.930.810.890.89119,600
Sep 24, 20200.840.850.770.830.83183,400
Sep 23, 20200.920.940.830.870.87123,600
Sep 22, 20200.920.970.900.900.90205,900
Sep 21, 20200.910.930.810.880.88105,400
Sep 18, 20200.920.920.860.910.91202,100
Sep 17, 20200.760.940.750.880.88860,300
Sep 16, 20200.720.800.720.770.7763,100
Sep 15, 20200.730.760.730.750.7552,300
Sep 14, 20200.770.770.720.730.7362,700
Sep 11, 20200.760.780.750.770.779,800
Sep 10, 20200.780.780.750.760.7632,600
Sep 09, 20200.780.790.750.770.7786,900
Sep 08, 20200.770.810.760.770.7738,400
Sep 04, 20200.800.840.720.770.77225,400
Sep 03, 20200.790.800.750.780.78522,400
Sep 02, 20200.850.880.760.770.77229,600
Sep 01, 20200.860.960.840.880.88405,500
Aug 31, 20200.820.870.810.860.86340,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...