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 (%)
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%)
Oct 01, 2020 0.9400 0.9400 0.9000 0.9000 27,110 -0.01(-1.14%)
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%)
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.