Obalon Therapeutics Historical Data - OBLN

OBLN Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 2.24 2.1596 -0.04 -1.84% 2.06 2.25 405,759
Sep 19 2019 2.25 2.2 0.04 +1.85% 2.16 2.35 906,714
Sep 18 2019 2.05 2.16 0.11 +5.37% 2.0200999 2.2399 670,572
Sep 17 2019 2.09 2.05 -0.05 -2.38% 2.0099999 2.14 161,217
Sep 16 2019 2.041 2.1 -0.03 -1.41% 2.02 2.12 203,048
Sep 13 2019 2.2599999 2.13 -0.08 -3.48% 2.04 2.32 752,630
Sep 12 2019 2.15 2.2067 0.08 +3.60% 1.91 2.27 1,105,181
Sep 11 2019 1.73 2.13 0.38 +21.71% 1.68 2.15 2,365,860
Sep 10 2019 1.71 1.75 0.03 +1.74% 1.6447 1.7814 515,680
Sep 09 2019 1.85 1.72 -0.18 -9.47% 1.68 1.8864 523,896
Sep 06 2019 1.88 1.9 0.02 +1.06% 1.84 1.97 504,826
Sep 05 2019 1.88 1.88 -0.04 -2.08% 1.83 1.9599 93,386
Sep 04 2019 1.93 1.92 -0.04 -2.04% 1.83 2.0004 272,830
Sep 03 2019 2.07 1.96 -0.09 -4.39% 1.92 2.0804 119,873
Sep 02 2019 2.15 2.05 0.00 +0.00% 2.0099999 2.1857 0
Aug 30 2019 2.15 2.05 -0.09 -4.21% 2.0099999 2.1857 159,510
Aug 29 2019 1.92 2.14 0.17 +8.63% 1.92 2.2 644,550
Aug 28 2019 2.08 1.97 -0.11 -5.29% 1.87 2.23 306,367
Aug 27 2019 2.33 2.08 -0.18 -7.96% 2.05 2.48 754,431
Aug 26 2019 2.13 2.2599999 0.08 +3.67% 2.09 2.2799999 491,833
Aug 23 2019 2.35 2.18 -0.05 -2.24% 2.15 2.38 338,979
Aug 22 2019 2.22 2.23 0.01 +0.45% 2.1204 2.2799999 348,617
Aug 21 2019 2.33 2.2201 -0.1 -4.31% 2.1 2.36 421,598
Aug 20 2019 2.41 2.32 -0.09 -3.73% 2.25 2.4201 236,644
Aug 19 2019 2.5 2.41 -0.02 -0.82% 2.32 2.6 391,934
Aug 16 2019 2.5299999 2.43 -0.1 -3.95% 2.2632 2.6 323,534
Aug 15 2019 2.5099999 2.5299999 0.02 +0.80% 2.31 2.57 767,849
Aug 14 2019 2.73 2.5099999 -0.17 -6.34% 2.5 2.75 224,277
Aug 13 2019 2.77 2.68 -0.13 -4.46% 2.675 2.89 340,173
Aug 12 2019 3 2.805 -0.2 -6.5% 2.75 3.1 320,497
Aug 09 2019 3.14 3 -0.1 -3.23% 3 3.3 238,161
Aug 08 2019 3.15 3.1 0.02 +0.65% 2.95 3.33 459,684
Aug 07 2019 3.19 3.08 -0.17 -5.23% 3.08 3.3 338,654
Aug 06 2019 3.4 3.25 -0.02 -0.61% 3.07 3.5 636,367
Aug 05 2019 3.22 3.27 0.03 +0.93% 3.11 3.31 385,417
Aug 02 2019 3.6 3.24 -1.61 -33.2% 3.2 4.3 1,925,702
Aug 01 2019 5.12 4.85 -0.31 -6.01% 4.8 5.38 345,742
Jul 31 2019 5.16 5.16 -0.43 -7.69% 5.11 5.97 480,686
Jul 30 2019 6.01 5.59 -0.76 -11.97% 5.53 6.23 832,546
Jul 29 2019 6.2699999 6.35 -0.15 -2.31% 5.4433999 7.1699 1,773,386
Jul 26 2019 4.22 6.5 1.16 +21.72% 4 8.48 3,679,841
Jul 25 2019 5.21 5.34 -0.56 -9.46% 3.63 6 705,573
Jul 24 2019 6.6 5.898 -3.7 -38.56% 5.5 10.5 895,045
Jul 23 2019 7 9.6 2.30 +31.51% 6.59 10.5 1,013,650
Jul 22 2019 6.15 7.3 1.22 +20.11% 5.8999999 7.459 236,971
Jul 19 2019 6.101 6.078 0.18 +3.00% 5.811 6.3 57,770
Jul 18 2019 6.1 5.901 -0.2 -3.34% 5.899 6.1019999 62,292
Jul 17 2019 6.35 6.105 -0.16 -2.62% 6 6.35 87,777
Jul 16 2019 6.5 6.269 0.15 +2.48% 6.056 7.7769999 159,299
Jul 15 2019 6.5 6.117 -0.23 -3.68% 6.0599999 6.5 84,935
Jul 12 2019 6.229 6.351 0.03 +0.52% 6.111 6.7 73,191
Jul 11 2019 6.5 6.318 -0.26 -4.02% 6.126 6.7 107,906
Jul 10 2019 6.8 6.5826399 0.64 +10.82% 5.8999999 7.65 552,883
Jul 09 2019 5.8 5.9399999 0.11 +1.89% 5.6 6.089 115,071
Jul 08 2019 6.0009999 5.83 -0.22 -3.64% 5.8099999 6.29 71,327
Jul 05 2019 6.6 6.05 -0.55 -8.33% 5.52 6.602 175,355
Jul 04 2019 6.7 6.6 0.00 +0.00% 6.4 6.995 0
Jul 03 2019 6.7 6.6 -0.3 -4.35% 6.4 6.995 99,694
Jul 02 2019 7.45 6.9 -0.29 -4.06% 6.7 7.676 114,253
Jul 01 2019 7.125 7.192 0.19 +2.71% 6.9 7.7769999 83,727
Jun 28 2019 6.9 7.0019 0.00 +0.06% 6.7 7.4 104,853
Jun 27 2019 6.801 6.998 -0.4 -5.43% 6.7 7.4 122,489
Jun 26 2019 7.9 7.4 -0.53 -6.62% 7.2 8.2999999 230,921
Jun 25 2019 7 7.925 0.33 +4.28% 6.9 8.675 812,714


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.