Obalon Therapeutics Inc. Common Stockのデータ

Obalon Therapeutics Inc. Common Stockの基本情報

名前 Obalon Therapeutics Inc. Common Stock
ティッカー OBLN
国 United States
上場年 2016.0
セクター Health Care

Obalon Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.04 4.43 4.77 4.52 772900.0 4.52
2021-02-12 4.85 4.65 4.69 4.8 798000.0 4.8
2021-02-11 5.1 4.62 5.05 4.68 1201700.0 4.68
2021-02-10 5.85 4.42 5.0 5.15 5181800.0 5.15
2021-02-09 5.26 4.58 5.23 4.67 1595900.0 4.67
2021-02-08 5.1 4.3 4.4 4.83 2180400.0 4.83
2021-02-05 4.48 4.16 4.38 4.28 733900.0 4.28
2021-02-04 4.69 4.17 4.35 4.37 1072700.0 4.37
2021-02-03 4.46 4.15 4.27 4.36 624500.0 4.36
2021-02-02 4.7 3.98 4.49 4.15 1376100.0 4.15
2021-02-01 4.7 4.35 4.61 4.54 911300.0 4.54
2021-01-29 5.05 4.46 5.02 4.5 1259300.0 4.5
2021-01-28 4.87 4.35 4.65 4.51 1844700.0 4.51
2021-01-27 5.2 4.32 4.58 5.07 3319700.0 5.07
2021-01-26 5.4 4.8 5.23 5.12 3468200.0 5.12
2021-01-25 6.0 5.02 5.95 5.54 4402800.0 5.54
2021-01-22 7.57 5.84 6.32 6.02 68476500.0 6.02
2021-01-21 7.8 4.75 7.73 5.19 25872300.0 5.19
2021-01-20 10.77 2.7 3.21 8.28 445937400.0 8.28
2021-01-19 1.63 1.56 1.6 1.61 152300.0 1.61
2021-01-15 1.7 1.56 1.67 1.56 237900.0 1.56
2021-01-14 1.77 1.54 1.57 1.7 863400.0 1.7
2021-01-13 1.65 1.51 1.63 1.57 167000.0 1.57
2021-01-12 1.62 1.51 1.52 1.59 357100.0 1.59
2021-01-11 1.54 1.46 1.49 1.51 250900.0 1.51
2021-01-08 1.52 1.46 1.49 1.46 246200.0 1.46
2021-01-07 1.5 1.44 1.44 1.46 173600.0 1.46
2021-01-06 1.51 1.38 1.48 1.42 372700.0 1.42
2021-01-05 1.51 1.38 1.44 1.45 243700.0 1.45
2021-01-04 1.5 1.4 1.43 1.45 218000.0 1.45
2020-12-31 1.54 1.39 1.47 1.5 801900.0 1.5
2020-12-30 1.83 1.42 1.8 1.5 1443900.0 1.5
2020-12-29 2.06 1.51 1.54 1.86 4893100.0 1.86
2020-12-28 1.63 1.53 1.59 1.55 240300.0 1.55
2020-12-24 1.68 1.56 1.64 1.59 205900.0 1.59
2020-12-23 1.75 1.51 1.54 1.67 1104800.0 1.67
2020-12-22 1.55 1.5 1.53 1.52 164000.0 1.52
2020-12-21 1.6 1.5 1.53 1.53 250500.0 1.53
2020-12-18 1.62 1.51 1.52 1.57 217800.0 1.57
2020-12-17 1.64 1.51 1.58 1.53 324900.0 1.53
2020-12-16 1.61 1.46 1.54 1.57 359200.0 1.57
2020-12-15 1.58 1.46 1.58 1.54 454900.0 1.54
2020-12-14 1.7 1.52 1.59 1.58 439600.0 1.58
2020-12-11 1.72 1.56 1.6 1.66 832100.0 1.66
2020-12-10 1.76 1.55 1.57 1.63 1214300.0 1.63
2020-12-09 1.9 1.64 1.9 1.65 2539300.0 1.65
2020-12-08 2.02 1.79 1.95 1.97 7450800.0 1.97
2020-12-07 3.13 1.38 1.57 2.3 214958400.0 2.3
2020-12-04 1.14 1.06 1.11 1.07 8696300.0 1.07
2020-12-03 1.13 1.01 1.04 1.12 1064200.0 1.12
2020-12-02 1.65 0.94 0.94 1.16 13777000.0 1.16
2020-12-01 0.98 0.92 0.95 0.95 120100.0 0.95
2020-11-30 0.97 0.89 0.9 0.92 166900.0 0.92
2020-11-27 0.9 0.86 0.87 0.88 76000.0 0.88
2020-11-25 0.91 0.84 0.88 0.85 111100.0 0.85
2020-11-24 0.93 0.88 0.93 0.89 51600.0 0.89
2020-11-23 0.94 0.88 0.9 0.89 66400.0 0.89
2020-11-20 0.91 0.87 0.9 0.9 46400.0 0.9
2020-11-19 0.94 0.87 0.93 0.89 102000.0 0.89
2020-11-18 1.06 0.86 0.89 0.94 524100.0 0.94
2020-11-17 1.0 0.88 0.99 0.89 151100.0 0.89
2020-11-16 1.05 0.85 0.86 0.99 630200.0 0.99
2020-11-13 0.86 0.82 0.83 0.86 21600.0 0.86
2020-11-12 0.86 0.81 0.81 0.84 39600.0 0.84
2020-11-11 0.86 0.82 0.83 0.82 65000.0 0.82
2020-11-10 0.88 0.8 0.81 0.83 36100.0 0.83
2020-11-09 0.92 0.72 0.92 0.84 135300.0 0.84
2020-11-06 0.93 0.88 0.9 0.9 24300.0 0.9
2020-11-05 0.94 0.84 0.9 0.9 69900.0 0.9
2020-11-04 0.99 0.9 0.94 0.91 29700.0 0.91
2020-11-03 1.04 0.89 1.04 0.94 289100.0 0.94
2020-11-02 1.07 0.94 1.02 0.99 44600.0 0.99
2020-10-30 0.99 0.93 0.99 0.99 124700.0 0.99
2020-10-29 0.99 0.89 0.9 0.99 132100.0 0.99
2020-10-28 0.97 0.89 0.94 0.94 94000.0 0.94
2020-10-27 0.96 0.92 0.94 0.96 113600.0 0.96
2020-10-26 0.97 0.92 0.97 0.96 17800.0 0.96
2020-10-23 1.0 0.92 0.98 0.96 52200.0 0.96
2020-10-22 1.01 0.98 0.98 0.99 59900.0 0.99
2020-10-21 1.06 0.96 0.98 1.0 280300.0 1.0
2020-10-20 0.98 0.87 0.87 0.95 284300.0 0.95
2020-10-19 0.87 0.85 0.86 0.87 52500.0 0.87
2020-10-16 0.88 0.86 0.86 0.86 24100.0 0.86
2020-10-15 0.88 0.85 0.88 0.86 37600.0 0.86
2020-10-14 0.9 0.85 0.87 0.86 25600.0 0.86
2020-10-13 0.87 0.83 0.86 0.86 40200.0 0.86
2020-10-12 0.91 0.83 0.85 0.85 75000.0 0.85
2020-10-09 0.88 0.85 0.86 0.85 60800.0 0.85
2020-10-08 0.91 0.81 0.87 0.85 42800.0 0.85
2020-10-07 0.92 0.87 0.87 0.89 43100.0 0.89
2020-10-06 0.92 0.86 0.88 0.88 38800.0 0.88
2020-10-05 0.9 0.86 0.86 0.89 21600.0 0.89
2020-10-02 0.89 0.85 0.85 0.87 60800.0 0.87
2020-10-01 0.94 0.9 0.94 0.9 27100.0 0.9
2020-09-30 0.95 0.9 0.94 0.91 60600.0 0.91
2020-09-29 0.95 0.89 0.9 0.92 88100.0 0.92
2020-09-28 0.93 0.82 0.87 0.87 146600.0 0.87
2020-09-25 0.93 0.81 0.81 0.89 119600.0 0.89
2020-09-24 0.85 0.77 0.84 0.83 183400.0 0.83
2020-09-23 0.94 0.83 0.92 0.87 123600.0 0.87
2020-09-22 0.97 0.9 0.92 0.9 205900.0 0.9
2020-09-21 0.93 0.81 0.91 0.88 105400.0 0.88
2020-09-18 0.92 0.86 0.92 0.91 202100.0 0.91
2020-09-17 0.94 0.75 0.76 0.88 860300.0 0.88
2020-09-16 0.8 0.72 0.72 0.77 63100.0 0.77
2020-09-15 0.76 0.73 0.73 0.75 52300.0 0.75
2020-09-14 0.77 0.72 0.77 0.73 62700.0 0.73
2020-09-11 0.78 0.75 0.76 0.77 9800.0 0.77
2020-09-10 0.78 0.75 0.78 0.76 32600.0 0.76
2020-09-09 0.79 0.75 0.78 0.77 86900.0 0.77
2020-09-08 0.81 0.76 0.77 0.77 38400.0 0.77
2020-09-04 0.84 0.72 0.8 0.77 225400.0 0.77
2020-09-03 0.8 0.75 0.79 0.78 522400.0 0.78
2020-09-02 0.88 0.76 0.85 0.77 229600.0 0.77
2020-09-01 0.96 0.84 0.86 0.88 405500.0 0.88
2020-08-31 0.87 0.81 0.82 0.86 340000.0 0.86
2020-08-28 0.87 0.8 0.85 0.87 84600.0 0.87
2020-08-27 0.94 0.88 0.88 0.88 114400.0 0.88
2020-08-26 1.04 0.84 1.03 0.88 440700.0 0.88
2020-08-25 1.05 0.82 0.86 0.99 851700.0 0.99
2020-08-24 0.88 0.8 0.85 0.88 318600.0 0.88
2020-08-21 0.85 0.78 0.83 0.85 135800.0 0.85
2020-08-20 0.85 0.78 0.85 0.83 174100.0 0.83
2020-08-19 0.83 0.74 0.79 0.82 134400.0 0.82
2020-08-18 0.82 0.72 0.75 0.81 145200.0 0.81
2020-08-17 0.78 0.71 0.75 0.78 295100.0 0.78
2020-08-14 0.84 0.76 0.84 0.78 655000.0 0.78
2020-08-13 0.83 0.76 0.83 0.83 3040600.0 0.83
2020-08-12 0.79 0.76 0.79 0.77 98500.0 0.77
2020-08-11 0.8 0.75 0.8 0.79 180800.0 0.79
2020-08-10 0.85 0.75 0.75 0.81 833500.0 0.81
2020-08-07 0.76 0.73 0.73 0.75 93700.0 0.75
2020-08-06 0.75 0.72 0.75 0.73 74300.0 0.73
2020-08-05 0.76 0.71 0.71 0.75 326100.0 0.75
2020-08-04 0.72 0.68 0.69 0.7 105000.0 0.7
2020-08-03 0.71 0.66 0.66 0.67 311300.0 0.67
2020-07-31 0.73 0.66 0.71 0.68 146600.0 0.68
2020-07-30 0.71 0.68 0.7 0.7 154200.0 0.7
2020-07-29 0.72 0.66 0.69 0.7 252000.0 0.7
2020-07-28 0.75 0.7 0.71 0.72 173300.0 0.72
2020-07-27 0.76 0.71 0.75 0.73 176300.0 0.73
2020-07-24 0.77 0.73 0.77 0.76 144300.0 0.76
2020-07-23 0.77 0.74 0.76 0.77 250000.0 0.77
2020-07-22 0.78 0.72 0.78 0.76 175600.0 0.76
2020-07-21 0.77 0.74 0.76 0.75 160600.0 0.75
2020-07-20 0.77 0.73 0.77 0.74 250000.0 0.74
2020-07-17 0.76 0.71 0.75 0.73 157000.0 0.73
2020-07-16 0.77 0.74 0.77 0.75 159500.0 0.75
2020-07-15 0.77 0.72 0.74 0.77 421600.0 0.77
2020-07-14 0.86 0.7 0.72 0.75 2417800.0 0.75
2020-07-13 0.75 0.68 0.7 0.7 182000.0 0.7
2020-07-10 0.77 0.68 0.71 0.7 215700.0 0.7
2020-07-09 0.71 0.68 0.68 0.7 97200.0 0.7
2020-07-08 0.7 0.68 0.7 0.7 237700.0 0.7
2020-07-07 0.71 0.69 0.7 0.7 171500.0 0.7
2020-07-06 0.74 0.7 0.72 0.7 68400.0 0.7
2020-07-02 0.74 0.7 0.74 0.71 128400.0 0.71
2020-07-01 0.75 0.69 0.72 0.7 164700.0 0.7
2020-06-30 0.76 0.7 0.75 0.71 201500.0 0.71
2020-06-29 0.79 0.69 0.7 0.75 731400.0 0.75
2020-06-26 0.72 0.68 0.71 0.69 141600.0 0.69
2020-06-25 0.74 0.67 0.7 0.71 604700.0 0.71
2020-06-24 0.72 0.69 0.71 0.7 433900.0 0.7
2020-06-23 0.75 0.71 0.74 0.73 428100.0 0.73
2020-06-22 0.8 0.69 0.77 0.73 768300.0 0.73
2020-06-19 0.94 0.76 0.87 0.77 3250100.0 0.77
2020-06-18 1.12 1.03 1.09 1.07 90300.0 1.07
2020-06-17 1.11 1.04 1.06 1.09 244100.0 1.09
2020-06-16 1.09 0.99 1.02 1.07 249400.0 1.07
2020-06-15 1.0 0.92 1.0 0.98 187400.0 0.98
2020-06-12 1.05 0.97 1.0 1.0 98100.0 1.0
2020-06-11 1.07 0.93 1.03 0.95 238600.0 0.95
2020-06-10 1.19 1.07 1.18 1.12 238200.0 1.12
2020-06-09 1.32 1.05 1.1 1.19 1627200.0 1.19
2020-06-08 1.14 1.01 1.02 1.08 404900.0 1.08
2020-06-05 1.05 0.99 0.99 1.01 198600.0 1.01
2020-06-04 1.06 0.92 1.03 1.0 379100.0 1.0
2020-06-03 1.15 0.95 0.96 1.03 1341200.0 1.03
2020-06-02 0.96 0.94 0.96 0.96 100400.0 0.96
2020-06-01 0.98 0.92 0.96 0.97 156100.0 0.97
2020-05-29 1.02 0.93 1.0 0.97 133800.0 0.97
2020-05-28 1.13 0.99 1.02 1.0 521300.0 1.0
2020-05-27 1.08 0.85 0.9 1.05 1446200.0 1.05
2020-05-26 1.48 0.88 0.88 0.94 12620500.0 0.94
2020-05-22 0.87 0.79 0.82 0.83 161000.0 0.83
2020-05-21 0.89 0.76 0.88 0.82 454600.0 0.82
2020-05-20 0.9 0.84 0.89 0.87 129800.0 0.87
2020-05-19 0.9 0.83 0.9 0.88 165600.0 0.88
2020-05-18 0.91 0.85 0.9 0.86 223700.0 0.86
2020-05-15 0.89 0.82 0.88 0.86 246300.0 0.86
2020-05-14 0.87 0.73 0.76 0.84 780100.0 0.84
2020-05-13 0.83 0.75 0.79 0.78 178300.0 0.78
2020-05-12 0.82 0.77 0.77 0.79 189600.0 0.79
2020-05-11 0.83 0.75 0.75 0.76 546500.0 0.76
2020-05-08 0.9 0.82 0.9 0.87 108200.0 0.87
2020-05-07 0.92 0.78 0.8 0.89 606700.0 0.89
2020-05-06 0.94 0.78 0.84 0.79 178300.0 0.79
2020-05-05 0.86 0.81 0.84 0.82 102300.0 0.82
2020-05-04 0.88 0.8 0.83 0.84 63400.0 0.84
2020-05-01 0.95 0.82 0.95 0.83 152300.0 0.83
2020-04-30 0.96 0.8 0.95 0.86 267400.0 0.86
2020-04-29 0.98 0.89 0.93 0.94 126400.0 0.94
2020-04-28 1.05 0.86 1.0 0.94 330200.0 0.94
2020-04-27 1.0 0.93 0.99 0.98 106400.0 0.98
2020-04-24 1.08 0.86 0.89 0.93 409200.0 0.93
2020-04-23 0.98 0.8 0.83 0.89 484100.0 0.89
2020-04-22 0.89 0.8 0.82 0.83 144100.0 0.83
2020-04-21 0.9 0.82 0.9 0.85 157500.0 0.85
2020-04-20 0.92 0.85 0.9 0.87 248400.0 0.87
2020-04-17 1.05 0.85 1.04 0.94 506400.0 0.94
2020-04-16 1.18 1.02 1.07 1.03 356700.0 1.03
2020-04-15 1.41 1.01 1.19 1.18 2095100.0 1.18
2020-04-14 1.75 0.67 0.7 1.63 6892900.0 1.63
2020-04-13 0.72 0.67 0.7 0.68 63900.0 0.68
2020-04-09 0.72 0.64 0.64 0.7 40300.0 0.7
2020-04-08 0.69 0.65 0.67 0.69 46800.0 0.69
2020-04-07 0.69 0.66 0.68 0.67 54400.0 0.67
2020-04-06 0.66 0.62 0.66 0.65 41400.0 0.65
2020-04-03 0.67 0.62 0.66 0.65 45600.0 0.65
2020-04-02 0.75 0.65 0.68 0.65 81300.0 0.65
2020-04-01 0.72 0.66 0.72 0.69 29600.0 0.69
2020-03-31 0.77 0.7 0.73 0.72 78000.0 0.72
2020-03-30 0.77 0.67 0.69 0.72 83800.0 0.72
2020-03-27 0.72 0.68 0.72 0.69 65500.0 0.69
2020-03-26 0.73 0.66 0.7 0.7 65200.0 0.7
2020-03-25 0.75 0.66 0.75 0.7 95500.0 0.7
2020-03-24 0.74 0.7 0.73 0.71 28700.0 0.71
2020-03-23 0.73 0.65 0.69 0.7 37500.0 0.7
2020-03-20 0.77 0.69 0.77 0.7 71000.0 0.7
2020-03-19 0.72 0.62 0.72 0.67 61100.0 0.67
2020-03-18 0.87 0.72 0.87 0.72 54000.0 0.72
2020-03-17 0.91 0.82 0.9 0.85 28500.0 0.85
2020-03-16 0.98 0.77 0.85 0.87 89100.0 0.87
2020-03-13 0.9 0.77 0.89 0.86 144800.0 0.86
2020-03-12 1.01 0.8 1.0 0.86 201700.0 0.86
2020-03-11 1.08 1.01 1.07 1.05 100400.0 1.05
2020-03-10 1.16 1.05 1.12 1.07 69500.0 1.07
2020-03-09 1.12 1.01 1.09 1.1 109100.0 1.1
2020-03-06 1.31 1.1 1.26 1.13 154000.0 1.13
2020-03-05 1.34 1.27 1.27 1.3 40300.0 1.3
2020-03-04 1.41 1.28 1.35 1.32 149500.0 1.32
2020-03-03 1.44 1.3 1.41 1.31 176100.0 1.31
2020-03-02 1.41 1.27 1.33 1.41 102000.0 1.41
2020-02-28 1.45 1.03 1.26 1.4 525500.0 1.4
2020-02-27 1.66 1.35 1.56 1.36 522400.0 1.36
2020-02-26 1.81 1.74 1.76 1.78 159600.0 1.78
2020-02-25 1.81 1.72 1.79 1.74 138500.0 1.74
2020-02-24 1.85 1.78 1.84 1.79 161100.0 1.79
2020-02-21 1.86 1.83 1.84 1.84 105300.0 1.84
2020-02-20 1.87 1.81 1.85 1.85 140100.0 1.85
2020-02-19 1.97 1.81 1.94 1.86 393200.0 1.86
2020-02-18 2.03 1.81 1.85 1.98 1491300.0 1.98