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 30, 2020 0.7450 0.7599 0.7000 0.7056 201,476 -0.04(-5.92%)
Jun 29, 2020 0.7000 0.7900 0.6900 0.7500 728,216 +0.06(+7.96%)
Jun 26, 2020 0.7107 0.7200 0.6839 0.6947 141,500 -0.02(-2.15%)
Jun 25, 2020 0.7000 0.7399 0.6720 0.7100 604,547 +0.01(+1.43%)
Jun 24, 2020 0.7100 0.7200 0.6900 0.7000 433,929 -0.03(-4.11%)
Jun 23, 2020 0.7400 0.7500 0.7100 0.7300 427,013 +0.00(+0.00%)
Jun 22, 2020 0.7700 0.8000 0.6900 0.7300 768,706 -0.04(-5.19%)
Jun 19, 2020 0.8700 0.9400 0.7590 0.7700 3,250,000 -0.30(-28.04%)
Jun 18, 2020 1.090 1.120 1.030 1.070 90,285 -0.02(-1.83%)
Jun 17, 2020 1.060 1.110 1.040 1.090 244,738 +0.02(+1.87%)
Jun 16, 2020 1.020 1.090 0.9900 1.070 250,401 +0.09(+9.41%)
Jun 15, 2020 1.000 1.000 0.9202 0.9780 187,419 -0.02(-2.20%)
Jun 12, 2020 1.000 1.050 0.9736 1.000 98,000 +0.05(+5.27%)
Jun 11, 2020 1.000 1.070 0.9300 0.9499 238,772 -0.17(-15.19%)
Jun 10, 2020 1.180 1.190 1.070 1.120 238,198 -0.07(-5.88%)
Jun 09, 2020 1.100 1.320 1.050 1.190 1,627,332 +0.11(+10.19%)
Jun 08, 2020 1.020 1.140 1.010 1.080 404,896 +0.07(+6.40%)
Jun 05, 2020 0.9900 1.050 0.9850 1.015 198,500 +0.01(+1.50%)
Jun 04, 2020 1.030 1.060 0.9200 1.000 379,147 -0.03(-2.91%)
Jun 03, 2020 0.9600 1.150 0.9500 1.030 1,341,192 +0.07(+7.29%)
Jun 02, 2020 0.9600 0.9649 0.9350 0.9600 100,422 -0.01(-1.01%)
Jun 01, 2020 0.9600 0.9800 0.9200 0.9698 156,059 -0.00(-0.01%)
May 29, 2020 1.000 1.020 0.9300 0.9699 133,800 -0.03(-3.01%)
May 28, 2020 1.020 1.130 0.9900 1.000 521,408 -0.05(-4.76%)
May 27, 2020 0.9000 1.080 0.8500 1.050 1,446,137 +0.11(+11.70%)
May 26, 2020 0.8800 1.480 0.8800 0.9400 12,616,562 +0.11(+13.27%)
May 22, 2020 0.8200 0.8645 0.7900 0.8299 161,200 +0.01(+0.94%)
May 21, 2020 0.8791 0.8879 0.7600 0.8222 452,631 -0.05(-5.49%)
May 20, 2020 0.8900 0.9000 0.8400 0.8700 129,236 -0.01(-1.02%)
May 19, 2020 0.9000 0.9040 0.8345 0.8790 165,575 +0.02(+2.21%)
May 18, 2020 0.9000 0.9100 0.8500 0.8600 222,906 +0.00(+0.00%)
May 15, 2020 0.8800 0.8900 0.8211 0.8600 246,200 +0.02(+2.38%)
May 14, 2020 0.7625 0.8650 0.7300 0.8400 772,974 +0.06(+7.94%)
May 13, 2020 0.7924 0.8300 0.7500 0.7782 178,284 -0.01(-1.24%)
May 12, 2020 0.7700 0.8170 0.7700 0.7880 189,580 +0.03(+3.68%)
May 11, 2020 0.7500 0.8300 0.7500 0.7600 545,499 -0.11(-12.43%)
May 08, 2020 0.9000 0.9000 0.8200 0.8679 108,300 -0.02(-2.48%)
May 07, 2020 0.8000 0.9200 0.7800 0.8900 606,857 +0.10(+12.66%)
May 06, 2020 0.8400 0.9400 0.7800 0.7900 178,335 -0.03(-4.15%)
May 05, 2020 0.8400 0.8584 0.8100 0.8242 102,349 -0.02(-1.88%)
May 04, 2020 0.8300 0.8700 0.8000 0.8400 63,554 +0.01(+1.45%)
May 01, 2020 0.9459 0.9461 0.8207 0.8280 152,300 -0.03(-3.72%)
Apr 30, 2020 0.9500 0.9600 0.8000 0.8600 267,363 -0.08(-8.14%)
Apr 29, 2020 0.9258 0.9800 0.8903 0.9362 126,390 -0.00(-0.40%)
Apr 28, 2020 1.000 1.050 0.8600 0.9400 330,238 -0.04(-4.08%)
Apr 27, 2020 0.9900 1.000 0.9300 0.9800 106,423 +0.05(+5.09%)
Apr 24, 2020 0.8900 1.079 0.8600 0.9325 409,100 +0.04(+4.18%)
Apr 23, 2020 0.8283 0.9800 0.8012 0.8951 484,061 +0.07(+7.84%)
Apr 22, 2020 0.8211 0.8874 0.8000 0.8300 144,099 -0.02(-2.35%)
Apr 21, 2020 0.9000 0.9000 0.8200 0.8500 157,540 -0.02(-2.30%)
Apr 20, 2020 0.9000 0.9200 0.8500 0.8700 248,492 -0.07(-7.16%)
Apr 17, 2020 1.040 1.050 0.8506 0.9371 506,300 -0.09(-9.02%)
Apr 16, 2020 1.070 1.180 1.020 1.030 356,346 -0.15(-12.71%)
Apr 15, 2020 1.190 1.410 1.010 1.180 2,091,612 -0.45(-27.61%)
Apr 14, 2020 0.7000 1.750 0.6700 1.630 6,865,306 +0.95(+139.71%)
Apr 13, 2020 0.7000 0.7200 0.6700 0.6800 63,913 -0.02(-3.52%)
Apr 09, 2020 0.6392 0.7200 0.6392 0.7048 40,200 +0.02(+2.25%)
Apr 08, 2020 0.6700 0.6899 0.6515 0.6893 46,842 +0.02(+2.88%)
Apr 07, 2020 0.6800 0.6900 0.6600 0.6700 54,667 +0.02(+3.00%)
Apr 06, 2020 0.6600 0.6600 0.6200 0.6505 41,373 +0.00(+0.14%)
Apr 03, 2020 0.6625 0.6690 0.6230 0.6496 45,600 -0.00(-0.06%)
Apr 02, 2020 0.6800 0.7500 0.6500 0.6500 81,285 -0.04(-5.78%)
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.