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 (%)
Sep 30, 2020 0.9400 0.9500 0.9000 0.9104 60,626 -0.00(-0.50%)
Sep 29, 2020 0.9000 0.9500 0.8951 0.9150 88,672 +0.04(+4.93%)
Sep 28, 2020 0.8695 0.9280 0.8241 0.8720 146,563 -0.02(-1.88%)
Sep 25, 2020 0.8100 0.9300 0.8100 0.8887 119,500 +0.06(+7.07%)
Sep 24, 2020 0.8400 0.8500 0.7700 0.8300 181,665 -0.04(-5.05%)
Sep 23, 2020 0.9200 0.9399 0.8300 0.8741 123,620 -0.03(-3.10%)
Sep 22, 2020 0.9156 0.9700 0.9000 0.9021 204,929 +0.02(+2.62%)
Sep 21, 2020 0.9100 0.9290 0.8100 0.8791 105,438 -0.03(-3.40%)
Sep 18, 2020 0.9200 0.9200 0.8572 0.9100 202,300 +0.03(+3.61%)
Sep 17, 2020 0.7600 0.9365 0.7500 0.8783 860,256 +0.11(+14.06%)
Sep 16, 2020 0.7200 0.8000 0.7200 0.7700 63,133 +0.02(+2.67%)
Sep 15, 2020 0.7300 0.7600 0.7300 0.7500 52,310 +0.02(+2.74%)
Sep 14, 2020 0.7700 0.7700 0.7200 0.7300 62,809 -0.04(-5.19%)
Sep 11, 2020 0.7598 0.7770 0.7500 0.7700 9,800 +0.01(+1.32%)
Sep 10, 2020 0.7800 0.7800 0.7500 0.7600 32,589 -0.01(-1.31%)
Sep 09, 2020 0.7836 0.7850 0.7500 0.7701 86,942 +0.00(+0.01%)
Sep 08, 2020 0.7700 0.8100 0.7600 0.7700 38,386 +0.00(+0.00%)
Sep 04, 2020 0.8000 0.8370 0.7210 0.7700 225,300 -0.01(-1.75%)
Sep 03, 2020 0.7870 0.8000 0.7500 0.7837 519,337 +0.01(+1.21%)
Sep 02, 2020 0.8500 0.8795 0.7645 0.7743 229,642 -0.11(-12.01%)
Sep 01, 2020 0.8600 0.9600 0.8400 0.8800 405,464 +0.02(+2.24%)
Aug 31, 2020 0.8203 0.8730 0.8103 0.8607 334,836 -0.01(-0.78%)
Aug 28, 2020 0.8534 0.8721 0.8000 0.8675 84,500 -0.01(-1.44%)
Aug 27, 2020 0.8800 0.9450 0.8750 0.8802 113,202 +0.01(+0.59%)
Aug 26, 2020 1.030 1.043 0.8400 0.8750 440,017 -0.11(-11.62%)
Aug 25, 2020 0.8600 1.050 0.8200 0.9900 850,631 +0.11(+12.50%)
Aug 24, 2020 0.8500 0.8800 0.8000 0.8800 318,963 +0.03(+3.17%)
Aug 21, 2020 0.8332 0.8530 0.7810 0.8530 135,800 +0.02(+2.77%)
Aug 20, 2020 0.8450 0.8450 0.7801 0.8300 174,056 +0.01(+1.22%)
Aug 19, 2020 0.7900 0.8300 0.7400 0.8200 134,597 +0.01(+1.23%)
Aug 18, 2020 0.7500 0.8200 0.7200 0.8100 145,198 +0.03(+4.34%)
Aug 17, 2020 0.7500 0.7763 0.7100 0.7763 295,818 -0.01(-0.83%)
Aug 14, 2020 0.8400 0.8400 0.7600 0.7828 654,900 -0.05(-5.69%)
Aug 13, 2020 0.8300 0.8300 0.7600 0.8300 3,009,548 +0.06(+7.78%)
Aug 12, 2020 0.7900 0.7940 0.7610 0.7701 98,502 -0.01(-1.87%)
Aug 11, 2020 0.7956 0.8000 0.7526 0.7848 180,785 -0.02(-2.75%)
Aug 10, 2020 0.7450 0.8490 0.7450 0.8070 832,862 +0.06(+7.67%)
Aug 07, 2020 0.7309 0.7566 0.7262 0.7495 93,900 +0.02(+2.60%)
Aug 06, 2020 0.7500 0.7500 0.7200 0.7305 74,387 -0.02(-2.60%)
Aug 05, 2020 0.7100 0.7600 0.7100 0.7500 326,226 +0.05(+7.14%)
Aug 04, 2020 0.6900 0.7200 0.6800 0.7000 105,031 +0.03(+4.92%)
Aug 03, 2020 0.6600 0.7100 0.6600 0.6672 311,281 -0.01(-1.29%)
Jul 31, 2020 0.7100 0.7300 0.6607 0.6759 146,600 -0.02(-3.44%)
Jul 30, 2020 0.7000 0.7100 0.6700 0.7000 154,290 +0.00(+0.00%)
Jul 29, 2020 0.6900 0.7200 0.6600 0.7000 252,011 -0.02(-2.91%)
Jul 28, 2020 0.7111 0.7480 0.7050 0.7210 173,329 -0.01(-1.19%)
Jul 27, 2020 0.7501 0.7650 0.7100 0.7297 176,266 -0.03(-3.97%)
Jul 24, 2020 0.7676 0.7676 0.7330 0.7599 144,200 -0.01(-0.93%)
Jul 23, 2020 0.7600 0.7699 0.7400 0.7670 248,536 +0.01(+1.27%)
Jul 22, 2020 0.7800 0.7800 0.7220 0.7574 175,578 +0.01(+0.99%)
Jul 21, 2020 0.7600 0.7700 0.7400 0.7500 160,558 +0.01(+1.35%)
Jul 20, 2020 0.7724 0.7747 0.7321 0.7400 250,013 +0.01(+0.86%)
Jul 17, 2020 0.7551 0.7600 0.7100 0.7337 156,900 -0.02(-2.17%)
Jul 16, 2020 0.7700 0.7700 0.7400 0.7500 159,472 -0.02(-2.60%)
Jul 15, 2020 0.7400 0.7700 0.7200 0.7700 421,557 +0.02(+2.67%)
Jul 14, 2020 0.7200 0.8600 0.7000 0.7500 2,417,867 +0.05(+7.76%)
Jul 13, 2020 0.7000 0.7460 0.6800 0.6960 182,051 -0.00(-0.57%)
Jul 10, 2020 0.7095 0.7700 0.6824 0.7000 215,600 +0.00(+0.00%)
Jul 09, 2020 0.6830 0.7094 0.6830 0.7000 97,172 +0.00(+0.00%)
Jul 08, 2020 0.7000 0.7000 0.6800 0.7000 237,674 +0.00(+0.56%)
Jul 07, 2020 0.7020 0.7100 0.6905 0.6961 171,509 -0.01(-0.84%)
Jul 06, 2020 0.7241 0.7350 0.7001 0.7020 68,444 -0.01(-1.14%)
Jul 02, 2020 0.7400 0.7400 0.7000 0.7101 128,400 +0.01(+1.44%)
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.