OBX
Obsidian Therapeutics, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:48:15 AM EDT
13.13USD-3.915%(-0.53)21,611
11.18Bid15.85Ask4.67SpreadOBX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.53 | 13.53 | 13.13 | 13.13 | -3.385% | 21,611 | 0.000% |
| 2026-10-02 | 13.07 | 13.90 | 13.07 | 13.59 | +2.027% | 228,988 | -3.385% |
| 2026-10-01 | 13.86 | 14.68 | 13.16 | 13.32 | -2.986% | 299,804 | -1.426% |
| 2026-09-30 | 14.58 | 14.70 | 13.11 | 13.73 | -5.830% | 351,595 | -4.370% |
| 2026-09-29 | 13.28 | 15.38 | 12.80 | 14.58 | +9.050% | 378,583 | -9.945% |
| 2026-09-28 | 12.91 | 13.73 | 12.32 | 13.37 | +3.966% | 912,962 | -1.795% |
| 2026-09-25 | 13.54 | 13.70 | 12.16 | 12.86 | -4.101% | 454,561 | +2.100% |
| 2026-09-24 | 15.27 | 15.65 | 13.20 | 13.41 | -12.123% | 426,631 | -2.088% |
| 2026-09-23 | 17.10 | 17.10 | 15.25 | 15.26 | -10.235% | 582,606 | -13.958% |
| 2026-09-22 | 17.44 | 17.97 | 16.71 | 17.00 | -1.904% | 1,151,578 | -22.765% |
| 2026-09-21 | 18.08 | 18.21 | 17.14 | 17.33 | -2.366% | 1,104,890 | -24.235% |
| 2026-09-18 | 17.61 | 18.16 | 17.36 | 17.75 | +1.429% | 3,974,351 | -26.028% |
| 2026-09-17 | 17.16 | 18.19 | 17.16 | 17.50 | +2.041% | 829,642 | -24.971% |
| 2026-09-16 | 17.29 | 18.10 | 16.91 | 17.15 | +0.882% | 1,167,025 | -23.440% |
| 2026-09-15 | 18.17 | 18.75 | 17.00 | 17.00 | -6.077% | 472,268 | -22.765% |
| 2026-09-14 | 18.39 | 19.00 | 17.84 | 18.10 | +1.685% | 455,458 | -27.459% |
| 2026-09-11 | 17.23 | 18.49 | 17.17 | 17.80 | +3.730% | 392,800 | -26.236% |
| 2026-09-10 | 18.65 | 19.55 | 17.00 | 17.16 | -8.137% | 454,210 | -23.485% |
| 2026-09-09 | 18.16 | 19.96 | 18.16 | 18.68 | -0.267% | 332,205 | -29.711% |
| 2026-09-08 | 16.98 | 19.87 | 16.98 | 18.73 | +11.356% | 599,439 | -29.899% |
| 2026-09-04 | 17.26 | 19.00 | 16.57 | 16.82 | -1.580% | 140,120 | -21.938% |
| 2026-09-03 | 16.85 | 18.06 | 16.15 | 17.09 | +0.529% | 136,232 | -23.171% |
| 2026-09-02 | 17.35 | 18.02 | 16.25 | 17.00 | -0.235% | 126,348 | -22.765% |
| 2026-09-01 | 17.18 | 18.09 | 16.27 | 17.04 | -2.684% | 79,264 | -22.946% |
| 2026-08-31 | 16.55 | 17.99 | 15.53 | 17.51 | +7.423% | 142,522 | -25.014% |
| 2026-08-28 | 16.58 | 18.11 | 15.85 | 16.30 | -4.343% | 260,571 | -19.448% |
| 2026-08-27 | 17.80 | 18.72 | 16.80 | 17.04 | -7.391% | 65,064 | -22.946% |
| 2026-08-26 | 18.32 | 19.20 | 17.79 | 18.40 | -3.158% | 118,410 | -28.641% |
| 2026-08-25 | 19.29 | 19.44 | 18.50 | 19.00 | +1.604% | 155,713 | -30.895% |
| 2026-08-24 | 20.39 | 21.98 | 17.80 | 18.70 | -6.030% | 133,103 | -29.786% |
| 2026-08-21 | 20.47 | 21.33 | 18.44 | 19.90 | -1.436% | 1,449,277 | -34.020% |
| 2026-08-20 | 20.20 | 21.03 | 19.70 | 20.19 | +0.950% | 74,359 | -34.968% |
| 2026-08-19 | 19.81 | 22.33 | 19.30 | 20.00 | +0.251% | 48,596 | -34.350% |
| 2026-08-18 | 19.26 | 20.20 | 16.31 | 19.95 | +13.772% | 112,274 | -34.185% |
| 2026-08-17 | 14.57 | 18.51 | 14.57 | 17.54 | -1.322% | 18,643 | -25.121% |
| 2026-08-14 | 20.01 | 20.01 | 17.77 | 17.77 | -6.078% | 32,807 | -26.111% |
| 2026-08-13 | 26.70 | 26.72 | 17.05 | 18.92 | -32.429% | 163,709 | -30.603% |
| 2026-08-12 | 30.00 | 33.49 | 24.00 | 28.00 | -14.894% | 111,535 | -53.107% |
| 2026-08-11 | 37.96 | 39.00 | 30.00 | 32.90 | -6.000% | 89,940 | -60.091% |
| 2026-08-10 | 28.50 | 37.15 | 28.50 | 35.00 | +27.273% | 27,325 | -62.486% |
| 2026-08-07 | 27.54 | 28.45 | 26.80 | 27.50 | -2.998% | 8,857 | -52.255% |
| 2026-08-06 | 27.14 | 29.95 | 27.14 | 28.35 | -0.561% | 7,436 | -53.686% |
| 2026-08-05 | 30.00 | 30.30 | 23.00 | 28.51 | -16.147% | 18,367 | -53.946% |
| 2026-08-04 | 49.97 | 49.97 | 25.00 | 34.00 | 0.000% | 13,401 | -61.382% |