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 (%)
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%)
Apr 01, 2020 0.7200 0.7200 0.6601 0.6899 29,550 -0.03(-4.18%)
Mar 31, 2020 0.7300 0.7712 0.7000 0.7200 78,003 +0.00(+0.00%)
Mar 30, 2020 0.6900 0.7700 0.6700 0.7200 83,789 +0.03(+4.33%)
Mar 27, 2020 0.7200 0.7200 0.6800 0.6901 65,500 -0.01(-1.41%)
Mar 26, 2020 0.7000 0.7300 0.6600 0.7000 65,241 +0.00(+0.00%)
Mar 25, 2020 0.7500 0.7500 0.6600 0.7000 95,513 -0.01(-1.41%)
Mar 24, 2020 0.7300 0.7400 0.7100 0.7100 28,693 +0.00(+0.69%)
Mar 23, 2020 0.6900 0.7300 0.6500 0.7051 37,479 +0.00(+0.58%)
Mar 20, 2020 0.7750 0.7750 0.6860 0.7010 71,000 +0.03(+4.16%)
Mar 19, 2020 0.7201 0.7201 0.6230 0.6730 61,114 -0.05(-6.53%)
Mar 18, 2020 0.8700 0.8700 0.7200 0.7200 54,047 -0.13(-15.29%)
Mar 17, 2020 0.9000 0.9100 0.8200 0.8500 28,511 -0.02(-1.78%)
Mar 16, 2020 0.8540 0.9800 0.7711 0.8654 89,057 +0.00(+0.44%)
Mar 13, 2020 0.8890 0.9000 0.7707 0.8616 144,700 +0.00(+0.57%)
Mar 12, 2020 1.000 1.010 0.8000 0.8567 201,700 -0.19(-18.41%)
Mar 11, 2020 1.070 1.083 1.015 1.050 100,448 -0.02(-1.87%)
Mar 10, 2020 1.120 1.160 1.050 1.070 69,506 -0.03(-2.73%)
Mar 09, 2020 1.090 1.120 1.010 1.100 109,116 -0.03(-2.65%)
Mar 06, 2020 1.260 1.308 1.100 1.130 153,900 -0.17(-13.08%)
Mar 05, 2020 1.270 1.340 1.270 1.300 40,275 -0.02(-1.52%)
Mar 04, 2020 1.350 1.410 1.280 1.320 148,824 +0.01(+0.76%)
Mar 03, 2020 1.410 1.440 1.300 1.310 176,148 -0.10(-7.09%)
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.