Obalon Therapeutics Inc (NQ: OBLN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.250	9.785	9.250	9.290	25,110	-0.23(-2.42%)
May 30, 2017	9.820	9.820	9.000	9.520	51,469	+0.44(+4.85%)
May 26, 2017	9.610	9.610	9.060	9.080	41,952	-0.60(-6.20%)
May 25, 2017	9.580	9.940	9.500	9.680	46,363	+0.04(+0.41%)
May 24, 2017	9.500	9.790	9.500	9.640	36,095	+0.09(+0.94%)
May 23, 2017	10.00	10.00	9.500	9.550	43,824	-0.31(-3.14%)
May 22, 2017	10.29	10.29	9.700	9.860	33,344	-0.24(-2.38%)
May 19, 2017	10.01	10.43	9.720	10.10	83,329	+0.06(+0.60%)
May 18, 2017	10.11	10.11	9.620	10.04	62,149	-0.11(-1.08%)
May 17, 2017	10.28	10.28	9.800	10.15	42,092	+0.08(+0.79%)
May 16, 2017	11.05	11.05	9.950	10.07	57,107	+0.03(+0.30%)
May 15, 2017	10.65	10.70	10.00	10.04	78,099	-0.61(-5.73%)
May 12, 2017	11.18	11.25	10.61	10.65	27,168	-0.53(-4.74%)
May 11, 2017	13.18	13.18	10.95	11.18	100,227	-0.11(-0.97%)
May 10, 2017	11.50	12.00	10.55	11.29	116,206	-0.27(-2.34%)
May 09, 2017	11.07	11.75	11.00	11.56	122,758	+0.58(+5.28%)
May 08, 2017	10.89	11.09	10.89	10.98	113,805	-0.03(-0.27%)
May 05, 2017	11.22	11.99	10.96	11.01	56,566	-0.05(-0.45%)
May 04, 2017	10.50	11.23	10.50	11.06	22,879	+0.56(+5.33%)
May 03, 2017	10.52	10.60	10.42	10.50	33,064	-0.04(-0.38%)
May 02, 2017	10.45	10.81	10.40	10.54	13,259	+0.05(+0.48%)
May 01, 2017	10.90	10.90	10.48	10.49	54,826	-0.13(-1.22%)
Apr 28, 2017	10.54	10.73	10.54	10.62	11,496	+0.06(+0.57%)
Apr 27, 2017	11.07	11.10	10.50	10.56	52,687	-0.51(-4.61%)
Apr 26, 2017	11.15	11.19	11.06	11.07	23,816	-0.01(-0.09%)
Apr 25, 2017	11.15	11.23	11.03	11.08	40,921	-0.02(-0.18%)
Apr 24, 2017	11.15	11.23	11.05	11.10	32,222	+0.06(+0.54%)
Apr 21, 2017	11.08	11.20	11.03	11.04	58,447	-0.01(-0.09%)
Apr 20, 2017	11.04	11.13	10.97	11.05	45,234	-0.04(-0.36%)
Apr 19, 2017	11.17	11.17	11.08	11.09	26,236	-0.03(-0.27%)
Apr 18, 2017	10.85	11.20	10.85	11.12	37,244	+0.13(+1.18%)
Apr 17, 2017	10.56	11.00	10.56	10.99	45,812	+0.34(+3.19%)
Apr 13, 2017	10.48	10.75	10.38	10.65	19,962	+0.07(+0.66%)
Apr 12, 2017	10.80	10.85	10.55	10.58	17,327	-0.24(-2.22%)
Apr 11, 2017	10.43	10.90	10.39	10.82	32,268	+0.47(+4.54%)
Apr 10, 2017	10.38	10.74	10.27	10.35	36,999	-0.06(-0.58%)
Apr 07, 2017	10.31	10.56	10.31	10.41	7,822	-0.02(-0.19%)
Apr 06, 2017	10.99	10.99	10.28	10.43	26,813	-0.01(-0.10%)
Apr 05, 2017	10.60	11.01	10.35	10.44	26,376	-0.38(-3.51%)
Apr 04, 2017	10.51	10.93	10.37	10.82	24,074	+0.28(+2.66%)
Apr 03, 2017	11.50	11.50	10.40	10.54	23,027	-0.15(-1.40%)
Mar 31, 2017	10.52	10.96	10.49	10.69	55,889	+0.13(+1.23%)
Mar 30, 2017	10.42	10.71	10.33	10.56	24,132	+0.08(+0.76%)
Mar 29, 2017	10.52	10.84	10.37	10.48	26,899	-0.08(-0.76%)
Mar 28, 2017	11.06	11.16	10.05	10.56	55,539	-0.44(-4.00%)
Mar 27, 2017	10.50	11.47	10.01	11.00	114,180	+0.52(+4.96%)
Mar 24, 2017	10.20	10.55	10.07	10.48	37,502	+0.27(+2.64%)
Mar 23, 2017	10.20	10.48	9.970	10.21	36,131	-0.06(-0.58%)
Mar 22, 2017	10.51	10.51	9.834	10.27	70,273	-0.24(-2.28%)
Mar 21, 2017	11.17	11.99	10.17	10.51	112,425	-0.54(-4.89%)
Mar 20, 2017	10.67	11.05	10.59	11.05	94,127	+0.36(+3.37%)
Mar 17, 2017	10.40	10.75	10.38	10.69	138,640	+0.18(+1.71%)
Mar 16, 2017	10.01	10.67	9.990	10.51	318,058	+0.45(+4.47%)
Mar 15, 2017	9.630	10.17	9.510	10.06	34,562	+0.45(+4.68%)
Mar 14, 2017	9.610	9.650	9.360	9.610	44,075	+0.06(+0.63%)
Mar 13, 2017	9.240	9.840	9.194	9.550	65,420	+0.36(+3.92%)
Mar 10, 2017	9.220	9.510	9.120	9.190	41,235	+0.09(+0.99%)
Mar 09, 2017	9.070	9.180	9.000	9.100	25,759	+0.09(+1.00%)
Mar 08, 2017	9.230	9.270	8.840	9.010	29,063	-0.13(-1.42%)
Mar 07, 2017	9.390	9.400	9.050	9.140	44,947	-0.23(-2.45%)
Mar 06, 2017	9.120	9.500	9.060	9.370	60,699	+0.15(+1.63%)
Mar 03, 2017	9.100	9.250	8.990	9.220	70,768	+0.16(+1.77%)
Mar 02, 2017	9.200	9.555	9.000	9.060	40,230	-0.31(-3.31%)

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.