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 (%)
Jul 31, 2017 8.500 8.640 8.470 8.500 24,835 +0.05(+0.59%)
Jul 28, 2017 8.480 8.660 8.400 8.450 23,095 -0.02(-0.24%)
Jul 27, 2017 8.640 8.899 8.370 8.470 32,422 -0.19(-2.19%)
Jul 26, 2017 8.790 8.800 8.600 8.660 39,179 -0.13(-1.48%)
Jul 25, 2017 8.700 8.950 8.700 8.790 27,848 +0.00(+0.00%)
Jul 24, 2017 8.790 8.860 8.750 8.790 15,325 -0.05(-0.57%)
Jul 21, 2017 9.050 9.050 8.710 8.840 25,961 -0.10(-1.12%)
Jul 20, 2017 8.930 8.930 8.810 8.940 26,882 -0.03(-0.33%)
Jul 19, 2017 8.890 9.000 8.840 8.970 37,787 +0.11(+1.24%)
Jul 18, 2017 8.860 8.990 8.590 8.860 45,827 +0.02(+0.23%)
Jul 17, 2017 8.990 9.200 8.810 8.840 52,146 -0.15(-1.67%)
Jul 14, 2017 8.920 9.193 8.920 8.990 13,903 +0.10(+1.12%)
Jul 13, 2017 9.030 9.150 8.810 8.890 57,406 -0.14(-1.55%)
Jul 12, 2017 9.050 9.215 8.950 9.030 9,025 +0.00(+0.00%)
Jul 11, 2017 8.910 9.100 8.910 9.030 27,392 +0.04(+0.44%)
Jul 10, 2017 9.000 9.215 8.900 8.990 33,390 -0.07(-0.77%)
Jul 07, 2017 8.870 9.170 8.840 9.060 72,994 +0.16(+1.80%)
Jul 06, 2017 9.100 9.100 8.510 8.900 78,041 -0.21(-2.31%)
Jul 05, 2017 9.950 9.950 9.090 9.110 46,954 -0.25(-2.67%)
Jul 03, 2017 9.870 9.870 9.150 9.360 30,014 -0.55(-5.55%)
Jun 30, 2017 10.61 9.750 9.910 41,643 -0.49(-4.71%)
Jun 29, 2017 10.64 10.81 10.28 10.40 83,451 -0.10(-0.95%)
Jun 28, 2017 10.95 10.95 10.35 10.50 27,345 -0.05(-0.47%)
Jun 27, 2017 10.73 10.92 10.50 10.55 29,541 -0.14(-1.31%)
Jun 26, 2017 11.00 11.16 10.65 10.69 56,886 -0.31(-2.82%)
Jun 23, 2017 11.10 10.22 11.00 387,361 +0.63(+6.08%)
Jun 22, 2017 10.17 10.54 10.17 10.37 28,083 +0.25(+2.47%)
Jun 21, 2017 10.88 11.00 10.07 10.12 81,647 -0.84(-7.66%)
Jun 20, 2017 11.05 11.54 10.86 10.96 39,426 -0.12(-1.08%)
Jun 19, 2017 11.02 11.35 10.66 11.08 23,943 +0.12(+1.09%)
Jun 16, 2017 11.37 11.76 10.51 10.96 83,901 -0.64(-5.52%)
Jun 15, 2017 11.15 11.95 10.65 11.60 83,340 +0.31(+2.75%)
Jun 14, 2017 10.92 11.62 10.35 11.29 80,577 +0.37(+3.39%)
Jun 13, 2017 10.66 11.00 10.46 10.92 35,077 +0.25(+2.34%)
Jun 12, 2017 10.15 10.75 10.05 10.67 31,220 +0.49(+4.81%)
Jun 09, 2017 10.07 10.25 9.950 10.18 22,633 +0.23(+2.31%)
Jun 08, 2017 9.950 10.27 9.820 9.950 33,437 -0.08(-0.80%)
Jun 07, 2017 9.820 10.08 9.820 10.03 51,361 +0.22(+2.24%)
Jun 06, 2017 10.50 10.50 9.740 9.810 50,391 -0.56(-5.40%)
Jun 05, 2017 10.30 10.50 9.560 10.37 27,818 +0.15(+1.47%)
Jun 02, 2017 10.06 10.39 9.912 10.22 35,765 +0.28(+2.82%)
Jun 01, 2017 9.300 10.14 9.300 9.940 45,432 +0.65(+7.00%)
May 31, 2017 9.250 9.785 9.250 9.290 25,110 -0.23(-2.42%)
May 30, 2017 9.820 9.820 9.000 9.520 51,469 +0.44(+4.85%)
May 26, 2017 9.610 9.610 9.060 9.080 41,952 -0.60(-6.20%)
May 25, 2017 9.580 9.940 9.500 9.680 46,363 +0.04(+0.41%)
May 24, 2017 9.500 9.790 9.500 9.640 36,095 +0.09(+0.94%)
May 23, 2017 10.00 10.00 9.500 9.550 43,824 -0.31(-3.14%)
May 22, 2017 10.29 10.29 9.700 9.860 33,344 -0.24(-2.38%)
May 19, 2017 10.01 10.43 9.720 10.10 83,329 +0.06(+0.60%)
May 18, 2017 10.11 10.11 9.620 10.04 62,149 -0.11(-1.08%)
May 17, 2017 10.28 10.28 9.800 10.15 42,092 +0.08(+0.79%)
May 16, 2017 11.05 11.05 9.950 10.07 57,107 +0.03(+0.30%)
May 15, 2017 10.65 10.70 10.00 10.04 78,099 -0.61(-5.73%)
May 12, 2017 11.18 11.25 10.61 10.65 27,168 -0.53(-4.74%)
May 11, 2017 13.18 13.18 10.95 11.18 100,227 -0.11(-0.97%)
May 10, 2017 11.50 12.00 10.55 11.29 116,206 -0.27(-2.34%)
May 09, 2017 11.07 11.75 11.00 11.56 122,758 +0.58(+5.28%)
May 08, 2017 10.89 11.09 10.89 10.98 113,805 -0.03(-0.27%)
May 05, 2017 11.22 11.99 10.96 11.01 56,566 -0.05(-0.45%)
May 04, 2017 10.50 11.23 10.50 11.06 22,879 +0.56(+5.33%)
May 03, 2017 10.52 10.60 10.42 10.50 33,064 -0.04(-0.38%)
May 02, 2017 10.45 10.81 10.40 10.54 13,259 +0.05(+0.48%)
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.