Obsidian Therapeutics, Inc. OBX
NASDAQ · United States · Health Technology
$13.90+0.17 (+1.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.90 | +1.24% | $13.86 | $14.68 | $13.86 | 65.86K |
| 2026-09-30 | $13.73 | -5.83% | $14.58 | $14.70 | $13.11 | 351.60K |
| 2026-09-29 | $14.58 | +9.05% | $13.28 | $15.38 | $12.80 | 378.60K |
| 2026-09-28 | $13.37 | +3.97% | $12.91 | $13.73 | $12.33 | 913.00K |
| 2026-09-25 | $12.86 | -4.10% | $13.54 | $13.70 | $12.16 | 454.50K |
| 2026-09-24 | $13.41 | -12.12% | $15.27 | $15.66 | $13.20 | 426.60K |
| 2026-09-23 | $15.26 | -10.24% | $17.10 | $17.10 | $15.25 | 582.60K |
| 2026-09-22 | $17.00 | -1.90% | $17.44 | $17.97 | $16.71 | 1.15M |
| 2026-09-21 | $17.33 | -2.37% | $18.08 | $18.21 | $17.14 | 1.10M |
| 2026-09-18 | $17.75 | +1.43% | $17.61 | $18.16 | $17.36 | 3.97M |
| 2026-09-17 | $17.50 | +2.04% | $17.16 | $18.19 | $17.16 | 829.60K |
| 2026-09-16 | $17.15 | +0.88% | $17.29 | $18.10 | $16.91 | 1.17M |
| 2026-09-15 | $17.00 | -6.08% | $18.17 | $18.75 | $17.00 | 472.30K |
| 2026-09-14 | $18.10 | +1.69% | $18.39 | $19.00 | $17.84 | 455.50K |
| 2026-09-11 | $17.80 | +3.73% | $17.23 | $18.49 | $17.17 | 392.80K |
| 2026-09-10 | $17.16 | -8.14% | $18.65 | $19.55 | $17.00 | 454.20K |
| 2026-09-09 | $18.68 | -0.27% | $18.16 | $19.97 | $18.16 | 332.20K |
| 2026-09-08 | $18.73 | +11.36% | $16.98 | $19.87 | $16.98 | 599.40K |
| 2026-09-04 | $16.82 | -1.58% | $17.26 | $19.00 | $16.57 | 140.10K |
| 2026-09-03 | $17.09 | +0.53% | $16.85 | $18.06 | $16.15 | 136.20K |
| 2026-09-02 | $17.00 | -0.23% | $17.35 | $18.02 | $16.25 | 126.30K |
| 2026-09-01 | $17.04 | -2.68% | $17.18 | $18.10 | $16.27 | 79.30K |
| 2026-08-31 | $17.51 | +7.42% | $16.55 | $17.99 | $15.53 | 142.50K |
| 2026-08-28 | $16.30 | -4.34% | $16.58 | $18.11 | $15.85 | 260.50K |
| 2026-08-27 | $17.04 | -7.39% | $17.80 | $18.72 | $16.80 | 65.10K |
| 2026-08-26 | $18.40 | -3.16% | $18.32 | $19.20 | $17.79 | 118.40K |
| 2026-08-25 | $19.00 | +1.60% | $19.29 | $19.44 | $18.50 | 155.70K |
| 2026-08-24 | $18.70 | -6.03% | $20.39 | $21.98 | $17.80 | 133.10K |
| 2026-08-21 | $19.90 | -1.44% | $20.47 | $21.33 | $18.44 | 1.45M |
| 2026-08-20 | $20.19 | +0.95% | $20.20 | $21.03 | $19.70 | 74.40K |
| 2026-08-19 | $20.00 | +0.25% | $19.81 | $22.33 | $19.30 | 48.60K |
| 2026-08-18 | $19.95 | +13.74% | $19.26 | $20.20 | $16.31 | 112.30K |
| 2026-08-17 | $17.54 | -1.29% | $14.57 | $18.51 | $14.57 | 18.60K |
| 2026-08-14 | $17.77 | -6.08% | $20.01 | $20.01 | $17.77 | 32.70K |
| 2026-08-13 | $18.92 | -32.43% | $26.70 | $26.72 | $17.05 | 163.50K |
| 2026-08-12 | $28.00 | -14.89% | $30.00 | $33.49 | $24.00 | 111.50K |
| 2026-08-11 | $32.90 | -6.00% | $37.96 | $39.00 | $30.00 | 89.90K |
| 2026-08-10 | $35.00 | +27.27% | $28.50 | $37.15 | $28.50 | 27.20K |
| 2026-08-07 | $27.50 | -3.00% | $27.54 | $28.45 | $26.80 | 8.90K |
| 2026-08-06 | $28.35 | -0.56% | $27.14 | $29.95 | $27.14 | 7.40K |
| 2026-08-05 | $28.51 | -16.15% | $30.00 | $30.30 | $23.00 | 18.40K |
| 2026-08-04 | $34.00 | +79.04% | $49.97 | $49.97 | $25.00 | 13.40K |
| 2026-08-03 | $18.99 | +21.57% | $16.00 | $19.00 | $16.00 | 2.40K |
| 2026-07-31 | $15.62 | 0.00% | $15.62 | $15.62 | $15.62 | 0 |
| 2026-07-30 | $15.62 | 0.00% | $15.62 | $15.62 | $15.62 | 0 |
| 2026-07-29 | $15.62 | +0.32% | $15.62 | $15.62 | $15.62 | 300 |
| 2026-07-28 | $15.57 | -11.03% | $15.57 | $15.57 | $15.57 | 100 |
| 2026-07-27 | $17.50 | — | $17.50 | $17.50 | $17.50 | 0 |