Obalon Therapeutics Inc. (OBLN)
NASDAQ: OBLN
· Real-Time Price · USD
3.05
-0.19 (-5.86%)
At close: Jun 16, 2021, 6:00 AM
OBLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2021 | 3.25 | 4.80 | 2.95 | 3.05 | 3.05 | -5.86% | 26,781,715 |
| Jun 14, 2021 | 3.28 | 3.34 | 3.21 | 3.24 | 3.24 | -0.92% | 306,201 |
| Jun 11, 2021 | 3.40 | 3.48 | 3.25 | 3.27 | 3.27 | -3.25% | 326,991 |
| Jun 10, 2021 | 3.64 | 3.67 | 3.30 | 3.38 | 3.38 | -7.14% | 654,150 |
| Jun 9, 2021 | 3.40 | 3.73 | 3.31 | 3.64 | 3.64 | 8.98% | 1,040,554 |
| Jun 8, 2021 | 3.37 | 3.54 | 3.25 | 3.34 | 3.34 | -3.19% | 728,405 |
| Jun 7, 2021 | 3.23 | 3.49 | 3.18 | 3.45 | 3.45 | 8.49% | 699,046 |
| Jun 4, 2021 | 3.07 | 3.28 | 3.07 | 3.18 | 3.18 | 2.91% | 665,905 |
| Jun 3, 2021 | 3.15 | 3.25 | 3.01 | 3.09 | 3.09 | -1.90% | 647,025 |
| Jun 2, 2021 | 3.35 | 3.39 | 3.15 | 3.15 | 3.15 | -4.83% | 891,641 |
| Jun 1, 2021 | 3.25 | 3.60 | 3.10 | 3.31 | 3.31 | 6.09% | 1,919,506 |
| May 28, 2021 | 3.24 | 3.32 | 3.06 | 3.12 | 3.12 | -3.41% | 765,299 |
| May 27, 2021 | 3.26 | 3.50 | 3.13 | 3.23 | 3.23 | -1.52% | 1,433,639 |
| May 26, 2021 | 3.12 | 3.42 | 3.01 | 3.28 | 3.28 | 1.23% | 2,669,815 |
| May 25, 2021 | 3.69 | 4.38 | 3.19 | 3.24 | 3.24 | -16.92% | 9,555,174 |
| May 24, 2021 | 3.50 | 4.88 | 3.40 | 3.90 | 3.90 | 14.04% | 59,808,020 |
| May 21, 2021 | 2.67 | 4.79 | 2.67 | 3.42 | 3.42 | 30.04% | 38,707,704 |
| May 20, 2021 | 2.71 | 2.76 | 2.56 | 2.63 | 2.63 | -4.71% | 676,134 |
| May 19, 2021 | 2.67 | 2.80 | 2.60 | 2.76 | 2.76 | -4.17% | 672,271 |
| May 18, 2021 | 2.38 | 3.06 | 2.36 | 2.88 | 2.88 | 22.03% | 3,676,489 |