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 (%)
Jan 31, 2018 4.410 4.500 4.100 4.100 144,997 -0.29(-6.61%)
Jan 30, 2018 4.300 4.300 4.100 4.390 135,123 +0.04(+0.92%)
Jan 29, 2018 4.430 4.600 4.160 4.350 199,425 -0.06(-1.36%)
Jan 26, 2018 4.200 4.440 4.120 4.410 469,854 +0.32(+7.82%)
Jan 25, 2018 3.850 4.120 3.720 4.090 597,336 +0.52(+14.57%)
Jan 24, 2018 3.700 3.920 3.520 3.570 1,332,157 +0.11(+3.18%)
Jan 23, 2018 5.400 5.700 3.400 3.460 5,087,854 -1.73(-33.33%)
Jan 22, 2018 5.250 5.284 5.120 5.190 210,926 -0.05(-0.95%)
Jan 19, 2018 5.350 5.470 5.160 5.240 3,196,104 -0.90(-14.66%)
Jan 18, 2018 6.800 6.950 6.100 6.140 369,616 -0.73(-10.56%)
Jan 17, 2018 6.990 7.450 6.595 6.865 354,586 -1.06(-13.43%)
Jan 16, 2018 7.890 7.890 7.700 7.930 50,615 +0.03(+0.38%)
Jan 12, 2018 7.900 7.900 7.900 0 +0.03(+0.38%)
Jan 11, 2018 7.790 8.185 7.620 7.870 93,217 +0.07(+0.90%)
Jan 10, 2018 7.690 7.803 7.410 7.800 38,797 +0.25(+3.31%)
Jan 09, 2018 7.450 7.708 7.150 7.550 157,110 +0.12(+1.62%)
Jan 08, 2018 7.540 7.674 7.200 7.430 39,343 +0.05(+0.68%)
Jan 05, 2018 7.330 7.700 7.210 7.380 73,892 +0.46(+6.65%)
Jan 04, 2018 6.660 7.050 6.650 6.920 66,105 +0.32(+4.85%)
Jan 03, 2018 7.210 7.210 6.560 6.600 265,372 -0.55(-7.69%)
Jan 02, 2018 6.700 7.280 6.700 7.150 23,990 +0.54(+8.17%)
Dec 29, 2017 6.610 6.610 6.610 0 -0.27(-3.92%)
Dec 28, 2017 6.900 7.150 6.830 6.880 94,182 -0.06(-0.86%)
Dec 27, 2017 7.160 7.330 6.850 6.940 42,690 -0.20(-2.80%)
Dec 26, 2017 7.330 7.390 6.716 7.140 28,977 -0.17(-2.33%)
Dec 22, 2017 7.400 7.400 7.170 7.310 15,059 -0.03(-0.41%)
Dec 21, 2017 7.350 7.400 7.210 7.340 28,410 +0.02(+0.27%)
Dec 20, 2017 7.335 7.390 7.180 7.320 13,442 +0.08(+1.10%)
Dec 19, 2017 7.500 7.550 6.850 7.240 43,258 -0.28(-3.72%)
Dec 18, 2017 7.870 7.980 7.360 7.520 80,467 -0.33(-4.20%)
Dec 15, 2017 7.740 8.100 7.740 7.850 68,587 +0.03(+0.38%)
Dec 14, 2017 7.680 8.090 7.520 7.820 55,527 +0.14(+1.82%)
Dec 13, 2017 7.520 7.790 7.280 7.680 20,016 +0.18(+2.40%)
Dec 12, 2017 7.450 7.680 7.370 7.500 28,611 +0.04(+0.54%)
Dec 11, 2017 7.490 7.810 7.351 7.460 35,119 -0.08(-1.06%)
Dec 08, 2017 7.653 7.709 7.500 7.540 38,000 -0.06(-0.79%)
Dec 07, 2017 7.750 7.850 7.430 7.600 14,311 -0.14(-1.81%)
Dec 06, 2017 7.360 7.833 6.910 7.740 23,195 -0.02(-0.26%)
Dec 05, 2017 7.910 7.910 7.500 7.760 19,814 -0.15(-1.90%)
Dec 04, 2017 8.150 8.150 7.690 7.910 24,363 -0.30(-3.65%)
Dec 01, 2017 8.590 8.590 8.145 8.210 10,604 -0.02(-0.24%)
Nov 30, 2017 8.580 8.630 8.144 8.230 30,219 -0.23(-2.72%)
Nov 29, 2017 8.550 8.570 8.400 8.460 39,806 -0.08(-0.94%)
Nov 28, 2017 8.350 8.630 8.350 8.540 74,107 +0.18(+2.15%)
Nov 27, 2017 8.050 8.470 7.956 8.360 29,894 +0.31(+3.85%)
Nov 24, 2017 8.030 8.100 7.974 8.050 27,294 +0.02(+0.25%)
Nov 22, 2017 7.990 8.100 7.984 8.030 15,751 -0.07(-0.86%)
Nov 21, 2017 7.870 8.100 7.601 8.100 30,346 +0.18(+2.27%)
Nov 20, 2017 7.970 8.090 7.800 7.920 36,485 -0.11(-1.37%)
Nov 17, 2017 7.950 8.220 7.950 8.030 61,552 +0.03(+0.37%)
Nov 16, 2017 7.880 8.100 7.880 8.000 32,135 +0.22(+2.83%)
Nov 15, 2017 7.860 7.960 7.700 7.780 38,920 -0.09(-1.14%)
Nov 14, 2017 8.110 8.110 7.720 7.870 48,579 -0.10(-1.25%)
Nov 13, 2017 8.000 8.100 7.840 7.970 50,990 -0.07(-0.87%)
Nov 10, 2017 8.150 8.232 7.970 8.040 30,741 -0.18(-2.19%)
Nov 09, 2017 8.040 8.330 8.040 8.220 18,888 +0.20(+2.49%)
Nov 08, 2017 8.300 8.470 7.770 8.020 62,442 -0.29(-3.49%)
Nov 07, 2017 8.800 8.800 8.210 8.310 28,421 -0.49(-5.57%)
Nov 06, 2017 8.650 8.890 8.550 8.800 19,565 -0.16(-1.79%)
Nov 03, 2017 8.500 9.480 8.500 8.960 79,826 +0.50(+5.91%)
Nov 02, 2017 8.440 8.896 8.305 8.460 23,600 +0.09(+1.08%)
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.