NasdaqCM - Delayed Quote
USD
Obsidian Therapeutics, Inc. (OBX)
16.82
-0.27
(-1.58%)
At close: September 4 at 4:00:00 PM EDT
16.82
0.00
(0.00%)
After hours: September 4 at 7:30:02 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
17.26 | 19.00 | 16.57 | 16.82 | 16.82 | 140,100 |
|
Sep 3, 2026
|
16.85 | 18.06 | 16.15 | 17.09 | 17.09 | 136,200 |
|
Sep 2, 2026
|
17.35 | 18.02 | 16.25 | 17.00 | 17.00 | 126,300 |
|
Sep 1, 2026
|
17.18 | 18.10 | 16.27 | 17.04 | 17.04 | 79,300 |
|
Aug 31, 2026
|
16.55 | 17.99 | 15.53 | 17.51 | 17.51 | 142,500 |
|
Aug 28, 2026
|
16.58 | 18.11 | 15.85 | 16.30 | 16.30 | 260,500 |
|
Aug 27, 2026
|
17.80 | 18.72 | 16.80 | 17.04 | 17.04 | 65,100 |
|
Aug 26, 2026
|
18.32 | 19.20 | 17.79 | 18.40 | 18.40 | 118,400 |
|
Aug 25, 2026
|
19.29 | 19.44 | 18.50 | 19.00 | 19.00 | 155,700 |
|
Aug 24, 2026
|
20.39 | 21.98 | 17.80 | 18.70 | 18.70 | 133,100 |
|
Aug 21, 2026
|
20.47 | 21.33 | 18.44 | 19.90 | 19.90 | 1,449,300 |
|
Aug 20, 2026
|
20.20 | 21.03 | 19.70 | 20.19 | 20.19 | 74,400 |
|
Aug 19, 2026
|
19.81 | 22.33 | 19.30 | 20.00 | 20.00 | 48,600 |
|
Aug 18, 2026
|
19.26 | 20.20 | 16.31 | 19.95 | 19.95 | 112,300 |
|
Aug 17, 2026
|
14.57 | 18.51 | 14.57 | 17.54 | 17.54 | 18,600 |
|
Aug 14, 2026
|
20.01 | 20.01 | 17.77 | 17.77 | 17.77 | 32,700 |
|
Aug 13, 2026
|
26.70 | 26.72 | 17.05 | 18.92 | 18.92 | 163,500 |
|
Aug 12, 2026
|
30.00 | 33.49 | 24.00 | 28.00 | 28.00 | 111,500 |
|
Aug 11, 2026
|
37.96 | 39.00 | 30.00 | 32.90 | 32.90 | 89,900 |
|
Aug 10, 2026
|
28.50 | 37.15 | 28.50 | 35.00 | 35.00 | 27,200 |
|
Aug 7, 2026
|
27.54 | 28.45 | 26.80 | 27.50 | 27.50 | 8,900 |
|
Aug 6, 2026
|
27.14 | 29.95 | 27.14 | 28.35 | 28.35 | 7,400 |
|
Aug 5, 2026
|
30.00 | 30.30 | 23.00 | 28.51 | 28.51 | 18,400 |
|
Aug 4, 2026
|
49.97 | 49.97 | 25.00 | 34.00 | 34.00 | 13,400 |
|
Aug 3, 2026
|
16.00 | 19.00 | 16.00 | 18.99 | 18.99 | 2,400 |
|
Jul 31, 2026
|
15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
|
Jul 30, 2026
|
15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
|
Jul 29, 2026
|
15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 300 |
|
Jul 28, 2026
|
15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 100 |
|
Jul 27, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
