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 (%)
Aug 30, 2019 2.150 2.186 2.010 2.050 160,800 -0.09(-4.21%)
Aug 29, 2019 1.920 2.200 1.920 2.140 646,957 +0.19(+9.74%)
Aug 28, 2019 2.080 2.090 1.870 1.950 307,242 -0.13(-6.25%)
Aug 27, 2019 2.330 2.379 2.050 2.080 754,518 -0.18(-7.96%)
Aug 26, 2019 2.130 2.280 2.090 2.260 495,399 +0.05(+2.26%)
Aug 23, 2019 2.350 2.350 2.150 2.210 342,000 +0.00(+0.00%)
Aug 22, 2019 2.220 2.280 2.120 2.210 356,553 -0.01(-0.45%)
Aug 21, 2019 2.330 2.360 2.100 2.220 443,234 -0.08(-3.48%)
Aug 20, 2019 2.410 2.420 2.250 2.300 236,899 -0.12(-4.96%)
Aug 19, 2019 2.500 2.540 2.370 2.420 397,972 +0.00(+0.00%)
Aug 16, 2019 2.530 2.530 2.263 2.420 325,100 -0.11(-4.35%)
Aug 15, 2019 2.510 2.570 2.310 2.530 779,233 +0.02(+0.80%)
Aug 14, 2019 2.730 2.750 2.500 2.510 232,506 -0.18(-6.69%)
Aug 13, 2019 2.770 2.890 2.670 2.690 344,819 -0.13(-4.61%)
Aug 12, 2019 3.000 3.020 2.750 2.820 322,805 -0.18(-6.00%)
Aug 09, 2019 3.140 3.200 3.000 3.000 238,900 -0.12(-3.85%)
Aug 08, 2019 3.150 3.200 2.950 3.120 485,093 +0.02(+0.65%)
Aug 07, 2019 3.190 3.300 3.100 3.100 410,657 -0.15(-4.62%)
Aug 06, 2019 3.400 3.500 3.070 3.250 672,598 +0.00(+0.00%)
Aug 05, 2019 3.220 3.310 3.120 3.250 465,277 +0.01(+0.31%)
Aug 02, 2019 3.600 3.740 3.200 3.240 1,931,800 -1.61(-33.20%)
Aug 01, 2019 5.120 5.380 4.800 4.850 352,578 -0.35(-6.73%)
Jul 31, 2019 5.160 5.970 5.160 5.200 493,520 -0.48(-8.45%)
Jul 30, 2019 6.010 6.230 5.530 5.680 853,445 -0.74(-11.53%)
Jul 29, 2019 6.270 7.170 5.870 6.420 1,775,349 -0.08(-1.23%)
Jul 26, 2019 4.220 8.480 4.010 6.500 3,697,800 +1.16(+21.72%)
Jul 25, 2019 5.210 5.680 4.780 5.340 723,203 +4.77(+833.40%)
Jul 24, 2019 0.6600 0.6890 0.5500 0.5721 8,997,130 -0.42(-42.21%)
Jul 23, 2019 0.7000 1.050 0.6900 0.9900 10,349,858 +0.26(+35.62%)
Jul 22, 2019 0.6200 0.7500 0.6100 0.7300 2,410,799 +0.12(+20.66%)
Jul 19, 2019 0.6101 0.6300 0.5920 0.6050 579,200 +0.01(+2.52%)
Jul 18, 2019 0.6100 0.6100 0.5899 0.5901 624,196 -0.02(-3.26%)
Jul 17, 2019 0.6300 0.6300 0.6000 0.6100 880,626 -0.01(-1.61%)
Jul 16, 2019 0.6500 0.6600 0.6200 0.6200 1,594,653 +0.01(+1.36%)
Jul 15, 2019 0.6500 0.6500 0.6060 0.6117 858,369 -0.02(-3.67%)
Jul 12, 2019 0.6200 0.6510 0.6111 0.6350 734,000 +0.00(+0.51%)
Jul 11, 2019 0.6500 0.6700 0.6126 0.6318 1,083,688 -0.03(-4.27%)
Jul 10, 2019 0.6800 0.7600 0.6400 0.6600 5,584,113 +0.07(+11.86%)
Jul 09, 2019 0.5800 0.6089 0.5600 0.5900 1,193,906 +0.01(+1.20%)
Jul 08, 2019 0.6001 0.6094 0.5810 0.5830 714,573 -0.02(-3.64%)
Jul 05, 2019 0.6600 0.6602 0.5520 0.6050 1,783,700 -0.05(-7.87%)
Jul 03, 2019 0.6700 0.6850 0.6400 0.6567 996,900 -0.03(-4.83%)
Jul 02, 2019 0.7450 0.7483 0.6700 0.6900 1,169,076 -0.04(-5.51%)
Jul 01, 2019 0.7125 0.7555 0.7000 0.7302 846,110 +0.03(+4.45%)
Jun 28, 2019 0.6900 0.7400 0.6700 0.6991 1,099,000 +0.01(+0.72%)
Jun 27, 2019 0.6801 0.7290 0.6700 0.6941 1,253,141 -0.06(-7.45%)
Jun 26, 2019 0.7900 0.8300 0.7200 0.7500 2,328,905 -0.05(-6.25%)
Jun 25, 2019 0.7000 0.8700 0.6900 0.8000 8,186,652 +0.05(+6.67%)
Jun 24, 2019 0.6900 0.8300 0.6000 0.7500 10,788,865 +0.15(+25.82%)
Jun 21, 2019 0.5900 0.6300 0.5621 0.5961 2,511,300 +0.01(+1.03%)
Jun 20, 2019 0.5700 0.6400 0.5700 0.5900 1,608,314 -0.02(-3.28%)
Jun 19, 2019 0.6800 0.7000 0.5800 0.6100 2,048,120 -0.07(-10.49%)
Jun 18, 2019 0.6800 0.7400 0.6600 0.6815 1,675,522 +0.00(+0.28%)
Jun 17, 2019 0.7398 0.7398 0.6500 0.6796 1,409,311 -0.00(-0.06%)
Jun 14, 2019 0.7905 0.8000 0.6507 0.6800 2,460,400 -0.11(-13.98%)
Jun 13, 2019 0.7882 0.8749 0.7400 0.7905 3,175,812 +0.02(+2.66%)
Jun 12, 2019 0.8800 0.9000 0.7100 0.7700 4,676,815 -0.19(-19.67%)
Jun 11, 2019 1.010 1.020 0.8900 0.9585 2,548,368 -0.06(-6.03%)
Jun 10, 2019 1.090 1.090 0.9700 1.020 2,880,371 -0.03(-2.86%)
Jun 07, 2019 1.150 1.160 1.050 1.050 2,275,000 -0.11(-9.48%)
Jun 06, 2019 1.050 1.160 1.020 1.160 2,753,920 +0.14(+13.73%)
Jun 05, 2019 1.200 1.220 1.000 1.020 6,342,067 -0.26(-20.31%)
Jun 04, 2019 1.450 1.540 1.210 1.280 7,606,291 +0.00(+0.00%)
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.