OBLN

Obalon Therapeutics Historical Data

OBLN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 0.68 -0.0199 -2.84% 0.70 0.746 0.68 180,681
Jul 10 2020 0.6999 0.0034 0.49% 0.7095 0.77 0.6824 215,684
Jul 09 2020 0.6965 -0.0035 -0.5% 0.683 0.7094 0.683 96,888
Jul 08 2020 0.70 0.0039 0.56% 0.70 0.70 0.6778 235,428
Jul 07 2020 0.6961 -0.0109 -1.54% 0.702 0.71 0.6905 170,473
Jul 06 2020 0.707 -0.0067 -0.94% 0.7241 0.74 0.7001 67,732
Jul 03 2020 0.7137 0.00 +0.00% 0.74 0.74 0.70 0
Jul 02 2020 0.7137 0.00708 1.0% 0.74 0.74 0.70 127,011
Jul 01 2020 0.706623 0.00102 0.14% 0.7244 0.7451 0.6883 164,079
Jun 30 2020 0.7056 -0.0393 -5.28% 0.745 0.7599 0.70 191,788
Jun 29 2020 0.7449 0.0502 7.23% 0.70 0.7866 0.69 716,519
Jun 26 2020 0.6947 -0.0153 -2.15% 0.7107 0.7338 0.6839 141,333
Jun 25 2020 0.71 -0.0015 -0.21% 0.70 0.7399 0.672 596,027
Jun 24 2020 0.7115 -0.0165 -2.27% 0.71 0.72 0.69 431,696
Jun 23 2020 0.728 -0.014 -1.89% 0.74 0.75 0.70 411,265
Jun 22 2020 0.742 -0.0481 -6.09% 0.77 0.84 0.69 766,252
Jun 19 2020 0.790101 -0.2799 -26.16% 0.87 1.04 0.759 3,221,849
Jun 18 2020 1.07 -0.01 -0.47% 1.09 1.12 1.029 90,145
Jun 17 2020 1.075 0.01 0.77% 1.06 1.11 1.0401 241,298
Jun 16 2020 1.0668 0.09 9.09% 1.02 1.09 0.99 249,411
Jun 15 2020 0.9779 -0.0125 -1.26% 1.00 1.00 0.9202 186,419
Jun 12 2020 0.9904 0.0405 4.26% 1.00 1.09 0.90 96,942
Jun 11 2020 0.9499 -0.1701 -15.19% 1.03 1.10 0.93 236,105
Jun 10 2020 1.12 -0.06 -5.08% 1.18 1.25 1.07 236,526
Jun 09 2020 1.18 0.10 9.26% 1.10 1.32 0.98 1,626,869
Jun 08 2020 1.08 0.07 6.4% 1.02 1.14 1.01 404,053
Jun 05 2020 1.015 0.01 1.5% 0.99 1.05 0.92 198,073
Jun 04 2020 1.00 -0.0227 -2.22% 1.03 1.07 0.9202 377,477
Jun 03 2020 1.0227 0.06 6.53% 0.9564 1.15 0.95 1,301,778
Jun 02 2020 0.96 -0.0001 -0.01% 0.96 0.9649 0.935 97,887
Jun 01 2020 0.9601 -0.0098 -1.01% 0.96 0.98 0.92 152,899
May 29 2020 0.9699 -0.0301 -3.01% 1.00 1.02 0.93 133,604
May 28 2020 1.00 -0.0499 -4.75% 1.02 1.13 0.9701 521,173
May 27 2020 1.0499 0.06 6.34% 0.90 1.08 0.85 1,426,704
May 26 2020 0.9873 0.1722 21.13% 0.88 1.48 0.82 12,570,086
May 25 2020 0.8151 0.00 +0.00% 0.82 0.8645 0.79 0
May 22 2020 0.8151 -0.0219 -2.62% 0.82 0.8645 0.79 158,656
May 21 2020 0.837 -0.0244 -2.83% 0.8791 0.8879 0.76 449,156
May 20 2020 0.8614 -0.0176 -2.0% 0.89 0.90 0.8415 125,700
May 19 2020 0.879 0.0189 2.2% 0.90 0.92 0.8345 165,560
May 18 2020 0.8601 0.0001 0.01% 0.90 0.95 0.8509 181,945
May 15 2020 0.86 0.0066 0.77% 0.88 0.971 0.8211 245,693
May 14 2020 0.8534 0.0984 13.03% 0.7798 0.865001 0.73 611,161
May 13 2020 0.755 -0.0179 -2.32% 0.7924 0.83 0.75 178,244
May 12 2020 0.7729 -0.0066 -0.85% 0.77 0.817 0.76 189,579
May 11 2020 0.7795 -0.0878 -10.12% 0.75 0.83 0.75 542,654
May 08 2020 0.8673 -0.0177 -2.0% 0.90 0.9396 0.82 108,199
May 07 2020 0.885001 0.095 12.03% 0.7986 0.92 0.78 606,167
May 06 2020 0.79 -0.0203 -2.51% 0.8398 0.94 0.78 177,993
May 05 2020 0.8103 -0.0297 -3.54% 0.84 0.8584 0.81 101,796
May 04 2020 0.84 0.0126 1.52% 0.828 0.8747 0.8001 63,414
May 01 2020 0.8274 -0.0416 -4.79% 0.9459 0.9461 0.8207 151,481
Apr 30 2020 0.869 -0.0411 -4.52% 0.95 0.9649 0.799 267,242
Apr 29 2020 0.9101 -0.0286 -3.05% 0.9258 0.98 0.8903 126,334
Apr 28 2020 0.9387 -0.0413 -4.21% 1.00 1.10 0.8601 329,373
Apr 27 2020 0.98 0.0475 5.09% 0.99 1.00 0.93 92,872
Apr 24 2020 0.9325 0.0374 4.18% 0.89 1.0793 0.86 408,786
Apr 23 2020 0.8951 0.0651 7.84% 0.8283 0.98 0.80 483,899
Apr 22 2020 0.83 -0.0158 -1.87% 0.8211 0.8874 0.80 144,099
Apr 21 2020 0.8458 -0.0242 -2.78% 0.90 0.9088 0.820101 151,640
Apr 20 2020 0.87 -0.07 -7.45% 0.90 0.92 0.85 247,685
Apr 17 2020 0.94 -0.0868 -8.45% 1.04 1.06 0.8506 503,772
Apr 16 2020 1.0268 -0.15 -12.82% 1.07 1.18 1.02 346,634
Apr 15 2020 1.1778 -0.42 -26.16% 1.19 1.43 1.01 2,067,298


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.