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 (%)
Dec 30, 2016 8.850 8.850 8.850 0 +0.11(+1.26%)
Dec 29, 2016 8.550 8.780 8.510 8.740 36,733 +0.20(+2.34%)
Dec 28, 2016 8.690 8.800 8.520 8.540 38,950 -0.19(-2.18%)
Dec 27, 2016 8.740 8.900 8.640 8.730 49,607 -0.01(-0.11%)
Dec 23, 2016 8.740 8.740 8.740 0 -0.04(-0.46%)
Dec 22, 2016 8.680 8.790 8.550 8.780 173,269 +0.08(+0.92%)
Dec 21, 2016 8.890 9.064 8.610 8.700 68,472 -0.12(-1.36%)
Dec 20, 2016 8.940 9.110 8.650 8.820 62,031 -0.03(-0.34%)
Dec 19, 2016 9.010 9.210 8.590 8.850 104,420 -0.01(-0.11%)
Dec 16, 2016 9.100 9.680 8.760 8.860 362,603 -0.12(-1.34%)
Dec 15, 2016 9.710 9.920 8.760 8.980 47,612 -0.63(-6.56%)
Dec 14, 2016 10.40 10.40 9.320 9.610 53,820 -0.84(-8.04%)
Dec 13, 2016 10.27 10.45 10.00 10.45 37,566 +0.12(+1.16%)
Dec 12, 2016 10.37 10.55 10.10 10.33 69,685 -0.40(-3.73%)
Dec 09, 2016 10.75 10.85 10.01 10.73 60,051 +0.17(+1.61%)
Dec 08, 2016 10.93 10.95 10.45 10.56 27,897 -0.38(-3.47%)
Dec 07, 2016 11.22 11.70 10.65 10.94 134,257 -0.36(-3.19%)
Dec 06, 2016 11.45 11.67 11.00 11.30 60,493 -0.15(-1.31%)
Dec 05, 2016 11.37 11.93 10.59 11.45 57,498 +0.03(+0.26%)
Dec 02, 2016 11.20 11.99 10.62 11.42 60,537 +0.14(+1.24%)
Dec 01, 2016 12.15 12.15 10.63 11.28 31,552 -0.92(-7.54%)
Nov 30, 2016 12.55 12.55 12.00 12.20 49,099 -0.12(-0.97%)
Nov 29, 2016 11.53 12.60 11.53 12.32 35,665 +0.33(+2.75%)
Nov 28, 2016 11.50 12.00 11.50 11.99 26,164 +0.04(+0.33%)
Nov 25, 2016 11.90 12.00 11.85 11.95 15,770 +0.20(+1.70%)
Nov 23, 2016 11.75 11.75 11.75 0 +0.29(+2.53%)
Nov 22, 2016 11.45 11.90 11.35 11.46 29,168 +0.06(+0.53%)
Nov 21, 2016 11.39 11.65 11.33 11.40 28,760 +0.13(+1.15%)
Nov 18, 2016 11.55 12.00 10.95 11.27 50,488 -0.18(-1.57%)
Nov 17, 2016 11.05 11.50 11.01 11.45 76,219 +0.45(+4.09%)
Nov 16, 2016 11.06 11.50 10.90 11.00 29,248 +0.00(+0.00%)
Nov 15, 2016 10.90 11.20 10.71 11.00 36,926 +0.20(+1.85%)
Nov 14, 2016 10.35 11.25 10.04 10.80 80,935 +0.63(+6.19%)
Nov 11, 2016 9.000 10.50 9.000 10.17 135,169 +0.92(+9.95%)
Nov 10, 2016 8.830 8.930 8.745 9.250 75,669 +0.51(+5.84%)
Nov 09, 2016 8.500 10.00 8.500 8.740 100,914 +0.38(+4.55%)
Nov 08, 2016 8.750 8.820 8.270 8.360 269,583 -0.39(-4.46%)
Nov 07, 2016 9.150 9.950 8.750 8.750 99,812 -0.20(-2.23%)
Nov 04, 2016 9.250 9.950 8.640 8.950 77,109 -0.20(-2.19%)
Nov 03, 2016 10.16 10.37 9.030 9.150 102,301 -0.92(-9.14%)
Nov 02, 2016 11.74 11.74 10.03 10.07 84,133 -1.34(-11.74%)
Nov 01, 2016 13.18 13.54 11.17 11.41 131,691 -1.52(-11.76%)
Oct 31, 2016 13.90 14.13 12.91 12.93 91,228 -0.87(-6.30%)
Oct 28, 2016 13.23 14.24 12.93 13.80 95,424 +0.70(+5.34%)
Oct 27, 2016 12.81 13.39 12.81 13.10 102,406 -0.08(-0.61%)
Oct 26, 2016 14.57 14.57 12.96 13.18 141,572 -1.28(-8.85%)
Oct 25, 2016 13.86 14.49 13.69 14.46 162,180 +0.57(+4.10%)
Oct 24, 2016 13.57 14.00 13.50 13.89 100,594 +0.03(+0.22%)
Oct 21, 2016 13.51 13.90 13.51 13.86 65,370 -0.04(-0.29%)
Oct 20, 2016 13.86 13.99 13.50 13.90 46,702 +0.10(+0.72%)
Oct 19, 2016 13.80 13.97 13.58 13.80 35,389 +0.05(+0.36%)
Oct 18, 2016 13.39 13.90 13.00 13.75 95,588 +0.75(+5.77%)
Oct 17, 2016 12.47 13.03 12.47 13.00 118,202 +0.50(+4.00%)
Oct 14, 2016 13.03 13.29 12.33 12.50 199,617 -0.47(-3.62%)
Oct 13, 2016 13.98 14.03 12.33 12.97 291,625 -0.95(-6.82%)
Oct 12, 2016 14.90 15.05 13.92 13.92 172,606 -0.98(-6.58%)
Oct 11, 2016 15.00 15.24 14.88 14.90 155,507 -0.10(-0.67%)
Oct 10, 2016 15.00 15.30 15.00 15.00 109,546 +0.00(+0.00%)
Oct 07, 2016 15.00 15.19 14.90 15.00 320,428 +0.00(+0.00%)
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.