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 (%)
Jun 15, 2021 3.050 3.050 3.050 0 -0.19(-5.86%)
Jun 14, 2021 3.280 3.335 3.210 3.240 306,181 -0.03(-0.92%)
Jun 11, 2021 3.400 3.480 3.250 3.270 326,991 -0.11(-3.25%)
Jun 10, 2021 3.640 3.670 3.300 3.380 654,125 -0.26(-7.14%)
Jun 09, 2021 3.400 3.730 3.310 3.640 1,039,742 +0.30(+8.98%)
Jun 08, 2021 3.370 3.540 3.250 3.340 728,167 -0.11(-3.19%)
Jun 07, 2021 3.230 3.490 3.180 3.450 682,788 +0.27(+8.49%)
Jun 04, 2021 3.070 3.280 3.070 3.180 665,905 +0.09(+2.91%)
Jun 03, 2021 3.150 3.250 3.010 3.090 646,391 -0.06(-1.90%)
Jun 02, 2021 3.350 3.390 3.150 3.150 890,528 -0.16(-4.83%)
Jun 01, 2021 3.250 3.600 3.100 3.310 1,915,207 +0.19(+6.09%)
May 28, 2021 3.240 3.320 3.060 3.120 765,299 -0.11(-3.41%)
May 27, 2021 3.260 3.495 3.130 3.230 1,432,382 -0.05(-1.52%)
May 26, 2021 3.120 3.420 3.010 3.280 2,661,455 +0.04(+1.23%)
May 25, 2021 3.690 4.380 3.190 3.240 9,548,704 -0.66(-16.92%)
May 24, 2021 3.500 4.880 3.400 3.900 59,769,416 +0.48(+14.04%)
May 21, 2021 2.670 4.790 2.670 3.420 38,707,708 +0.79(+30.04%)
May 20, 2021 2.710 2.760 2.560 2.630 673,387 -0.13(-4.71%)
May 19, 2021 2.660 2.800 2.600 2.760 672,263 -0.12(-4.17%)
May 18, 2021 2.380 3.060 2.360 2.880 3,665,508 +0.52(+22.03%)
May 17, 2021 2.400 2.430 2.260 2.360 385,192 -0.03(-1.26%)
May 14, 2021 2.570 2.678 2.352 2.390 836,627 -0.20(-7.72%)
May 13, 2021 3.200 3.200 2.410 2.590 2,456,572 -0.73(-21.99%)
May 12, 2021 3.230 3.600 2.800 3.320 5,845,637 +0.39(+13.31%)
May 11, 2021 2.720 3.050 2.373 2.930 7,131,314 +0.06(+2.09%)
May 10, 2021 2.200 3.980 2.200 2.870 52,549,148 +0.67(+30.45%)
May 07, 2021 2.070 2.260 2.060 2.200 293,453 +0.18(+8.91%)
May 06, 2021 2.350 2.409 1.950 2.020 391,717 -0.33(-14.04%)
May 05, 2021 2.500 2.500 2.343 2.350 199,694 -0.10(-4.08%)
May 04, 2021 2.510 2.560 2.340 2.450 165,530 -0.05(-2.00%)
May 03, 2021 2.720 2.720 2.450 2.500 316,122 -0.15(-5.66%)
Apr 30, 2021 2.610 2.740 2.610 2.650 83,800 +0.03(+1.15%)
Apr 29, 2021 2.810 2.880 2.600 2.620 236,409 -0.16(-5.76%)
Apr 28, 2021 2.770 2.840 2.650 2.780 246,613 +0.00(+0.00%)
Apr 27, 2021 2.810 2.890 2.760 2.780 338,507 -0.03(-1.07%)
Apr 26, 2021 2.810 2.930 2.790 2.810 334,396 -0.04(-1.40%)
Apr 23, 2021 2.840 2.970 2.750 2.850 902,800 +0.07(+2.52%)
Apr 22, 2021 2.700 2.850 2.660 2.780 599,797 -0.02(-0.71%)
Apr 21, 2021 2.510 2.820 2.380 2.800 1,670,735 +0.15(+5.66%)
Apr 20, 2021 2.730 3.140 2.530 2.650 22,800,092 +0.17(+6.85%)
Apr 19, 2021 2.350 2.930 2.250 2.480 5,539,782 +0.07(+2.90%)
Apr 16, 2021 2.350 2.436 2.240 2.410 227,700 +0.10(+4.33%)
Apr 15, 2021 2.540 2.550 2.300 2.310 390,119 -0.23(-9.06%)
Apr 14, 2021 2.600 2.720 2.450 2.540 468,686 -0.06(-2.31%)
Apr 13, 2021 2.730 2.730 2.500 2.600 537,089 -0.13(-4.76%)
Apr 12, 2021 3.080 3.080 2.680 2.730 810,644 -0.16(-5.54%)
Apr 09, 2021 2.900 3.000 2.810 2.890 542,000 -0.07(-2.36%)
Apr 08, 2021 2.820 3.080 2.750 2.960 487,365 +0.15(+5.34%)
Apr 07, 2021 3.050 3.050 2.780 2.810 231,896 -0.30(-9.65%)
Apr 06, 2021 2.880 3.340 2.870 3.110 1,171,452 +0.18(+6.14%)
Apr 05, 2021 2.950 3.050 2.840 2.930 134,438 -0.04(-1.35%)
Apr 01, 2021 2.930 2.990 2.850 2.970 91,400 +0.15(+5.32%)
Mar 31, 2021 2.720 2.900 2.710 2.820 242,835 +0.09(+3.30%)
Mar 30, 2021 2.780 2.790 2.560 2.730 217,125 -0.07(-2.50%)
Mar 29, 2021 2.960 3.010 2.800 2.800 97,395 -0.22(-7.28%)
Mar 26, 2021 3.060 3.145 2.910 3.020 106,600 -0.01(-0.33%)
Mar 25, 2021 2.850 3.090 2.770 3.030 128,712 +0.06(+2.02%)
Mar 24, 2021 3.140 3.260 2.950 2.970 158,764 -0.11(-3.57%)
Mar 23, 2021 3.410 3.460 3.080 3.080 290,718 -0.40(-11.49%)
Mar 22, 2021 3.670 3.760 3.390 3.480 351,617 -0.27(-7.20%)
Mar 19, 2021 3.550 3.900 3.510 3.750 551,600 +0.23(+6.53%)
Mar 18, 2021 3.560 3.800 3.480 3.520 306,433 -0.05(-1.40%)
Mar 17, 2021 3.540 3.700 3.320 3.570 369,565 -0.10(-2.72%)
Mar 16, 2021 3.660 3.970 3.550 3.670 1,402,029 +0.01(+0.27%)
Mar 15, 2021 3.790 3.870 3.610 3.660 653,497 -0.14(-3.68%)
Mar 12, 2021 3.870 4.020 3.680 3.800 1,753,500 -0.20(-5.00%)
Mar 11, 2021 3.730 4.150 3.640 4.000 1,401,039 +0.27(+7.24%)
Mar 10, 2021 4.790 4.800 3.570 3.730 6,117,133 +0.19(+5.37%)
Mar 09, 2021 3.040 3.860 2.920 3.540 5,703,058 +0.54(+18.00%)
Mar 08, 2021 2.830 3.200 2.750 3.000 1,111,027 +0.22(+7.91%)
Mar 05, 2021 2.680 2.980 2.300 2.780 2,700,900 +0.13(+4.91%)
Mar 04, 2021 3.060 3.180 2.500 2.650 438,620 -0.51(-16.14%)
Mar 03, 2021 3.550 3.580 3.080 3.160 275,184 -0.39(-10.99%)
Mar 02, 2021 3.640 3.730 3.450 3.550 120,687 -0.07(-1.93%)
Mar 01, 2021 3.520 3.650 3.480 3.620 176,741 +0.19(+5.54%)
Feb 26, 2021 3.730 3.800 3.400 3.430 260,300 -0.28(-7.55%)
Feb 25, 2021 4.050 4.100 3.570 3.710 771,638 -0.29(-7.25%)
Feb 24, 2021 3.970 4.290 3.970 4.000 788,392 +0.03(+0.76%)
Feb 23, 2021 3.800 4.170 3.580 3.970 1,204,600 -0.38(-8.74%)
Feb 22, 2021 4.390 4.890 4.260 4.350 1,217,467 +0.02(+0.46%)
Feb 19, 2021 4.240 4.490 4.200 4.330 755,600 +0.01(+0.23%)
Feb 18, 2021 4.190 4.480 4.140 4.320 777,449 +0.18(+4.35%)
Feb 17, 2021 4.470 4.580 4.100 4.140 888,497 -0.38(-8.41%)
Feb 16, 2021 4.770 5.040 4.430 4.520 773,449 -0.28(-5.83%)
Feb 12, 2021 4.690 4.850 4.650 4.800 798,000 +0.12(+2.56%)
Feb 11, 2021 5.050 5.100 4.620 4.680 1,198,459 -0.47(-9.13%)
Feb 10, 2021 5.000 5.850 4.420 5.150 5,150,624 +0.48(+10.28%)
Feb 09, 2021 5.230 5.260 4.580 4.670 1,594,911 -0.16(-3.31%)
Feb 08, 2021 4.400 5.100 4.300 4.830 2,182,896 +0.55(+12.85%)
Feb 05, 2021 4.380 4.480 4.164 4.280 733,800 -0.09(-2.06%)
Feb 04, 2021 4.350 4.690 4.170 4.370 1,069,222 +0.01(+0.23%)
Feb 03, 2021 4.270 4.460 4.150 4.360 622,411 +0.21(+5.06%)
Feb 02, 2021 4.490 4.700 3.980 4.150 1,374,390 -0.39(-8.59%)
Feb 01, 2021 4.610 4.700 4.350 4.540 905,171 +0.04(+0.89%)
Jan 29, 2021 5.040 5.050 4.460 4.500 1,259,200 -0.01(-0.22%)
Jan 28, 2021 4.650 4.870 4.350 4.510 1,842,483 -0.56(-11.05%)
Jan 27, 2021 4.580 5.200 4.320 5.070 3,305,087 -0.05(-0.98%)
Jan 26, 2021 5.230 5.400 4.800 5.120 3,449,517 -0.42(-7.58%)
Jan 25, 2021 5.950 6.000 5.020 5.540 4,391,703 -0.48(-7.97%)
Jan 22, 2021 6.320 7.570 5.840 6.020 68,476,400 +0.83(+15.99%)
Jan 21, 2021 7.730 7.800 4.750 5.190 25,809,984 -3.09(-37.32%)
Jan 20, 2021 3.210 10.77 2.700 8.280 443,940,192 +6.67(+414.29%)
Jan 19, 2021 1.600 1.630 1.560 1.610 151,802 +0.05(+3.21%)
Jan 15, 2021 1.670 1.700 1.560 1.560 238,000 -0.14(-8.24%)
Jan 14, 2021 1.570 1.770 1.540 1.700 861,780 +0.13(+8.28%)
Jan 13, 2021 1.630 1.650 1.510 1.570 166,969 -0.02(-1.26%)
Jan 12, 2021 1.520 1.620 1.510 1.590 357,143 +0.08(+5.30%)
Jan 11, 2021 1.490 1.540 1.460 1.510 246,819 +0.05(+3.42%)
Jan 08, 2021 1.490 1.520 1.460 1.460 246,100 +0.00(+0.00%)
Jan 07, 2021 1.440 1.500 1.440 1.460 173,544 +0.04(+2.82%)
Jan 06, 2021 1.480 1.510 1.380 1.420 372,676 -0.03(-2.07%)
Jan 05, 2021 1.440 1.510 1.380 1.450 243,678 +0.00(+0.00%)
Jan 04, 2021 1.430 1.500 1.400 1.450 217,999 -0.05(-3.33%)
Dec 31, 2020 1.500 1.500 1.500 1,439,956 +0.00(+0.00%)
Dec 30, 2020 1.800 1.830 1.420 1.500 1,439,956 -0.36(-19.35%)
Dec 29, 2020 1.540 2.060 1.510 1.860 4,892,048 +0.31(+20.00%)
Dec 28, 2020 1.590 1.630 1.530 1.550 240,271 -0.04(-2.52%)
Dec 24, 2020 1.640 1.680 1.560 1.590 205,800 -0.08(-4.79%)
Dec 23, 2020 1.540 1.750 1.510 1.670 1,103,225 +0.15(+9.87%)
Dec 22, 2020 1.530 1.550 1.500 1.520 164,047 -0.01(-0.65%)
Dec 21, 2020 1.530 1.600 1.500 1.530 250,539 -0.04(-2.55%)
Dec 18, 2020 1.520 1.618 1.510 1.570 217,800 +0.04(+2.61%)
Dec 17, 2020 1.580 1.640 1.510 1.530 324,864 -0.04(-2.55%)
Dec 16, 2020 1.540 1.610 1.460 1.570 359,153 +0.03(+1.95%)
Dec 15, 2020 1.580 1.580 1.460 1.540 452,741 -0.04(-2.53%)
Dec 14, 2020 1.590 1.700 1.520 1.580 437,858 -0.08(-4.82%)
Dec 11, 2020 1.600 1.720 1.560 1.660 832,000 +0.03(+1.84%)
Dec 10, 2020 1.570 1.760 1.550 1.630 1,210,469 -0.02(-1.21%)
Dec 09, 2020 1.900 1.900 1.640 1.650 2,508,704 -0.32(-16.24%)
Dec 08, 2020 1.950 2.020 1.790 1.970 7,417,461 -0.33(-14.35%)
Dec 07, 2020 1.570 3.130 1.380 2.300 214,618,944 +1.23(+114.95%)
Dec 04, 2020 1.110 1.140 1.060 1.070 8,696,300 -0.05(-4.46%)
Dec 03, 2020 1.040 1.130 1.010 1.120 1,064,220 -0.04(-3.45%)
Dec 02, 2020 0.9400 1.650 0.9400 1.160 13,765,777 +0.21(+22.11%)
Dec 01, 2020 0.9500 0.9800 0.9200 0.9500 120,058 +0.03(+3.53%)
Nov 30, 2020 0.9000 0.9699 0.8936 0.9176 166,881 +0.04(+4.27%)
Nov 27, 2020 0.8664 0.8957 0.8591 0.8800 75,900 +0.03(+3.61%)
Nov 25, 2020 0.8800 0.9110 0.8431 0.8493 111,000 -0.04(-4.20%)
Nov 24, 2020 0.9300 0.9300 0.8818 0.8865 51,639 -0.01(-1.50%)
Nov 23, 2020 0.9000 0.9400 0.8800 0.9000 66,514 -0.00(-0.14%)
Nov 20, 2020 0.9000 0.9100 0.8700 0.9013 46,900 +0.00(+0.14%)
Nov 19, 2020 0.9300 0.9400 0.8700 0.9000 101,987 -0.04(-4.38%)
Nov 18, 2020 0.8870 1.060 0.8636 0.9412 523,579 +0.05(+5.75%)
Nov 17, 2020 0.9900 1.000 0.8760 0.8900 151,080 -0.10(-10.10%)
Nov 16, 2020 0.8600 1.050 0.8500 0.9900 628,129 +0.13(+15.76%)
Nov 13, 2020 0.8300 0.8600 0.8220 0.8552 21,500 +0.01(+1.75%)
Nov 12, 2020 0.8108 0.8600 0.8108 0.8405 39,551 +0.02(+2.49%)
Nov 11, 2020 0.8300 0.8599 0.8200 0.8201 64,986 -0.01(-1.19%)
Nov 10, 2020 0.8100 0.8800 0.8000 0.8300 35,623 -0.01(-1.20%)
Nov 09, 2020 0.9001 0.9200 0.7200 0.8401 135,328 -0.06(-6.66%)
Nov 06, 2020 0.9004 0.9305 0.8768 0.9000 24,300 +0.00(+0.00%)
Nov 05, 2020 0.9000 0.9430 0.8400 0.9000 69,852 -0.01(-1.10%)
Nov 04, 2020 0.9360 0.9900 0.9020 0.9100 29,696 -0.03(-2.76%)
Nov 03, 2020 1.040 1.040 0.8920 0.9358 289,120 -0.05(-5.09%)
Nov 02, 2020 1.020 1.070 0.9380 0.9860 44,578 -0.00(-0.40%)
Oct 30, 2020 0.9870 0.9900 0.9246 0.9900 125,200 +0.00(+0.26%)
Oct 29, 2020 0.8986 0.9881 0.8934 0.9874 132,059 +0.05(+5.64%)
Oct 28, 2020 0.9410 0.9700 0.8903 0.9347 93,971 -0.03(-2.64%)
Oct 27, 2020 0.9425 0.9650 0.9200 0.9600 113,636 -0.01(-0.52%)
Oct 26, 2020 0.9741 0.9741 0.9220 0.9650 17,819 +0.01(+0.52%)
Oct 23, 2020 0.9820 1.000 0.9221 0.9600 52,100 -0.03(-2.76%)
Oct 22, 2020 0.9800 1.010 0.9800 0.9872 59,890 -0.01(-1.28%)
Oct 21, 2020 0.9788 1.060 0.9611 1.000 280,326 +0.05(+5.25%)
Oct 20, 2020 0.8700 0.9800 0.8700 0.9501 285,652 +0.09(+9.84%)
Oct 19, 2020 0.8558 0.8700 0.8520 0.8650 52,535 +0.01(+0.58%)
Oct 16, 2020 0.8600 0.8799 0.8558 0.8600 24,100 +0.00(+0.46%)
Oct 15, 2020 0.8800 0.8800 0.8520 0.8561 37,626 +0.00(+0.12%)
Oct 14, 2020 0.8700 0.9000 0.8520 0.8551 25,573 -0.00(-0.57%)
Oct 13, 2020 0.8600 0.8705 0.8338 0.8600 40,171 +0.01(+0.75%)
Oct 12, 2020 0.8480 0.9100 0.8255 0.8536 74,954 +0.00(+0.42%)
Oct 09, 2020 0.8600 0.8800 0.8500 0.8500 60,800 +0.00(+0.00%)
Oct 08, 2020 0.8700 0.9100 0.8100 0.8500 42,797 -0.04(-4.17%)
Oct 07, 2020 0.8659 0.9202 0.8659 0.8870 43,052 +0.01(+0.75%)
Oct 06, 2020 0.8837 0.9200 0.8550 0.8804 38,848 -0.01(-1.52%)
Oct 05, 2020 0.8634 0.8979 0.8634 0.8940 21,647 +0.02(+2.62%)
Oct 02, 2020 0.8500 0.8868 0.8500 0.8712 60,800 -0.03(-3.20%)
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.