Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obalon Therapeutics Inc (NQ: OBLN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 1.430 1.450 1.230 1.310 9,362,400 -0.27(-17.09%)
May 30, 2019 1.400 1.920 1.320 1.580 60,476,456 +0.45(+39.82%)
May 29, 2019 0.7700 1.480 0.7200 1.130 49,644,576 +0.42(+59.15%)
May 28, 2019 0.7000 0.7700 0.6300 0.7100 4,976,292 +0.03(+4.80%)
May 24, 2019 0.6400 0.6850 0.5311 0.6775 5,855,600 -0.00(-0.37%)
May 23, 2019 0.6800 0.9400 0.6300 0.6800 24,841,748 -0.62(-47.69%)
May 22, 2019 0.9300 1.640 0.8100 1.300 73,169,248 +0.92(+242.11%)
May 21, 2019 0.3800 0.4000 0.3800 0.3800 905,999 -0.01(-1.96%)
May 20, 2019 0.4100 0.4100 0.3700 0.3876 204,180 -0.03(-7.96%)
May 17, 2019 0.4200 0.4597 0.4100 0.4211 312,200 -0.01(-1.96%)
May 16, 2019 0.4400 0.4700 0.4051 0.4295 324,227 -0.03(-6.47%)
May 15, 2019 0.5100 0.5100 0.4512 0.4592 93,794 -0.02(-4.33%)
May 14, 2019 0.4730 0.5210 0.4611 0.4800 97,280 +0.01(+3.20%)
May 13, 2019 0.4800 0.5226 0.4511 0.4651 415,382 -0.02(-5.08%)
May 10, 2019 0.5500 0.5500 0.4560 0.4900 256,500 -0.05(-9.26%)
May 09, 2019 0.5700 0.5700 0.5200 0.5400 263,258 -0.03(-5.26%)
May 08, 2019 0.6200 0.6400 0.5700 0.5700 1,267,623 +0.02(+3.64%)
May 07, 2019 0.5000 0.5900 0.4700 0.5500 836,976 +0.06(+12.24%)
May 06, 2019 0.4500 0.5100 0.4400 0.4900 732,561 +0.06(+13.95%)
May 03, 2019 0.4782 0.4782 0.4300 0.4300 221,800 -0.01(-3.15%)
May 02, 2019 0.4320 0.4876 0.4320 0.4440 212,309 +0.01(+2.05%)
May 01, 2019 0.4629 0.4629 0.4232 0.4351 213,973 -0.02(-3.53%)
Apr 30, 2019 0.4600 0.4649 0.4470 0.4510 261,466 -0.01(-1.96%)
Apr 29, 2019 0.4700 0.4800 0.4600 0.4600 239,304 +0.01(+1.30%)
Apr 26, 2019 0.4895 0.4987 0.4200 0.4541 330,200 -0.05(-10.49%)
Apr 25, 2019 0.5300 0.5300 0.4740 0.5073 330,315 -0.00(-0.53%)
Apr 24, 2019 0.4800 0.5500 0.4400 0.5100 1,277,933 +0.05(+10.87%)
Apr 23, 2019 0.4700 0.4800 0.4010 0.4600 259,384 -0.01(-1.18%)
Apr 22, 2019 0.4801 0.4894 0.4600 0.4655 79,907 -0.00(-0.64%)
Apr 18, 2019 0.5196 0.5196 0.4600 0.4685 401,300 -0.04(-8.50%)
Apr 17, 2019 0.5202 0.5300 0.5100 0.5120 150,853 -0.01(-1.58%)
Apr 16, 2019 0.5900 0.5900 0.5201 0.5202 203,962 -0.04(-7.11%)
Apr 15, 2019 0.5974 0.5974 0.5400 0.5600 141,342 +0.00(+0.00%)
Apr 12, 2019 0.5500 0.6000 0.5500 0.5600 230,300 +0.00(+0.20%)
Apr 11, 2019 0.5898 0.6200 0.5201 0.5589 407,923 -0.04(-7.42%)
Apr 10, 2019 0.5700 0.6700 0.5551 0.6037 1,493,624 +0.03(+5.91%)
Apr 09, 2019 0.5500 0.5700 0.5000 0.5700 483,305 +0.05(+9.40%)
Apr 08, 2019 0.5865 0.5865 0.4901 0.5210 801,449 -0.03(-5.62%)
Apr 05, 2019 0.6000 0.6000 0.5500 0.5520 977,900 -0.01(-1.78%)
Apr 04, 2019 0.6100 0.6214 0.5550 0.5620 1,559,325 +0.00(+0.36%)
Apr 03, 2019 1.410 1.410 0.5600 0.5600 2,523,465 -0.91(-61.90%)
Apr 02, 2019 1.500 1.500 1.423 1.470 76,048 +0.00(+0.00%)
Apr 01, 2019 1.440 1.540 1.430 1.470 26,683 +0.03(+2.08%)
Mar 29, 2019 1.400 1.472 1.400 1.440 28,400 -0.03(-2.04%)
Mar 28, 2019 1.480 1.566 1.450 1.470 43,762 -0.03(-2.00%)
Mar 27, 2019 1.490 1.519 1.415 1.500 37,980 +0.02(+1.35%)
Mar 26, 2019 1.530 1.570 1.450 1.480 67,588 -0.07(-4.52%)
Mar 25, 2019 1.600 1.608 1.540 1.550 22,158 -0.04(-2.52%)
Mar 22, 2019 1.630 1.637 1.560 1.590 50,300 -0.03(-1.85%)
Mar 21, 2019 1.630 1.640 1.610 1.620 23,769 -0.01(-0.61%)
Mar 20, 2019 1.600 1.652 1.600 1.630 41,255 +0.03(+1.87%)
Mar 19, 2019 1.670 1.680 1.530 1.600 104,776 -0.06(-3.61%)
Mar 18, 2019 1.760 1.820 1.640 1.660 111,125 -0.12(-6.74%)
Mar 15, 2019 1.740 1.820 1.703 1.780 80,100 +0.05(+2.89%)
Mar 14, 2019 1.740 1.760 1.710 1.730 63,584 +0.02(+1.17%)
Mar 13, 2019 1.700 1.718 1.690 1.710 33,250 +0.02(+1.18%)
Mar 12, 2019 1.740 1.770 1.627 1.690 125,579 -0.06(-3.43%)
Mar 11, 2019 1.740 1.750 1.709 1.750 88,411 +0.03(+1.74%)
Mar 08, 2019 1.750 1.760 1.710 1.720 61,000 +0.00(+0.00%)
Mar 07, 2019 1.710 1.760 1.683 1.720 120,514 -0.01(-0.58%)
Mar 06, 2019 1.810 1.810 1.710 1.730 102,331 -0.05(-3.08%)
Mar 05, 2019 1.800 1.800 1.750 1.785 81,425 -0.02(-0.83%)
Mar 04, 2019 1.800 1.820 1.760 1.800 71,262 +0.02(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.