OBLN

Obalon Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Obalon Therapeutics Inc OBLN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0306 3.6% 0.8799 17:00:00
Open Price Low Price High Price Close Price Previous Close
0.8664 0.8591 0.8957 0.8799 0.8493
more quote information »

OBLN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.89210.9450.84310.876145168,882-0.0122-1.37%
1 Month0.9871.070.720.9295804134,072-0.1071-10.85%
3 Months0.8041.070.71040.903094115,4040.07599.44%
6 Months0.901.320.660.8651442266,134-0.0201-2.23%
1 Year1.782.190.621.16324,155-0.9001-50.57%
3 Years80.5086.300.6210.53723,593-79.62-98.91%
5 Years152.10158.800.6213.86543,686-151.22-99.42%

OBLN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 0.8799 0.0306 3.6% 0.8664 0.8957 0.8591 75,964
Nov 25 2020 0.8493 -0.0372 -4.2% 0.88 0.911 0.8431 111,050
Nov 24 2020 0.8865 -0.0089 -0.99% 0.93 0.93 0.8818 51,639
Nov 23 2020 0.8954 -0.0059 -0.65% 0.90 0.945 0.88 66,434
Nov 20 2020 0.9013 0.0059 0.66% 0.8921 0.91 0.87 46,403
Nov 19 2020 0.8954 -0.0458 -4.87% 0.93 0.9395 0.87 101,487
Nov 18 2020 0.9412 0.0512 5.75% 0.887 1.06 0.8636 523,579
Nov 17 2020 0.89 -0.10 -10.1% 0.99 1.00 0.876 151,080
Nov 16 2020 0.99 0.1348 15.76% 0.8633 1.05 0.85 617,634
Nov 13 2020 0.8552 0.0147 1.75% 0.83 0.86 0.822 21,580
Nov 12 2020 0.8405 0.0204 2.49% 0.8108 0.86 0.8108 39,551
Nov 11 2020 0.8201 -0.0063 -0.76% 0.83 0.859899 0.82 64,986
Nov 10 2020 0.8264 -0.0137 -1.63% 0.8142 0.88 0.80 35,598
Nov 09 2020 0.8401 -0.0709 -7.78% 0.92 0.92 0.72 135,028
Nov 06 2020 0.911 0.011 1.22% 0.9004 0.9305 0.8768 23,334
Nov 05 2020 0.90 -0.01 -1.1% 0.90 0.943 0.84 69,852
Nov 04 2020 0.91 -0.0258 -2.76% 0.9385 0.99 0.902 29,696
Nov 03 2020 0.9358 -0.0502 -5.09% 0.9901 1.04 0.892 289,120
Nov 02 2020 0.986 -0.004 -0.4% 1.02 1.07 0.938 44,578
Oct 30 2020 0.99 0.0026 0.26% 0.987 0.99 0.9246 124,741
See More Historical Prices »


Your Recent History
NASDAQ
OBLN
Obalon The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.