Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obseva Sa (NQ: OBSV )

0.1018 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.540 2.740 2.460 2.620 565,642 +0.07(+2.75%)
Apr 29, 2020 2.390 2.580 2.310 2.550 521,874 +0.19(+8.05%)
Apr 28, 2020 2.250 2.380 2.220 2.360 437,726 +0.19(+8.76%)
Apr 27, 2020 2.290 2.390 2.170 2.170 628,567 -0.04(-1.81%)
Apr 24, 2020 2.420 2.420 2.150 2.210 467,800 -0.15(-6.36%)
Apr 23, 2020 2.350 2.450 2.310 2.360 345,353 +0.09(+3.96%)
Apr 22, 2020 2.190 2.300 2.130 2.270 416,898 +0.13(+6.07%)
Apr 21, 2020 2.180 2.300 2.090 2.140 466,895 +0.04(+1.90%)
Apr 20, 2020 2.100 2.310 2.100 2.100 687,710 +0.01(+0.48%)
Apr 17, 2020 2.110 2.170 2.040 2.090 549,700 +0.08(+3.98%)
Apr 16, 2020 2.220 2.250 2.010 2.010 653,961 -0.19(-8.64%)
Apr 15, 2020 2.260 2.270 2.000 2.200 1,783,077 -0.10(-4.35%)
Apr 14, 2020 2.490 2.510 2.270 2.300 775,926 -0.11(-4.56%)
Apr 13, 2020 2.300 2.450 2.280 2.410 352,058 +0.06(+2.55%)
Apr 09, 2020 2.310 2.430 2.300 2.350 298,300 +0.14(+6.33%)
Apr 08, 2020 2.130 2.360 2.100 2.210 245,406 +0.09(+4.25%)
Apr 07, 2020 2.320 2.330 2.090 2.120 213,640 -0.13(-5.78%)
Apr 06, 2020 2.150 2.360 2.145 2.250 326,787 +0.16(+7.66%)
Apr 03, 2020 2.180 2.220 2.010 2.090 229,200 -0.07(-3.24%)
Apr 02, 2020 2.220 2.310 2.130 2.160 188,444 +0.00(+0.00%)
Apr 01, 2020 2.360 2.410 2.150 2.160 181,625 -0.25(-10.37%)
Mar 31, 2020 2.360 2.460 2.330 2.410 222,530 +0.04(+1.69%)
Mar 30, 2020 2.490 2.490 2.330 2.370 174,819 -0.08(-3.27%)
Mar 27, 2020 2.400 2.520 2.320 2.450 211,000 +0.06(+2.68%)
Mar 26, 2020 2.300 2.610 2.280 2.386 350,223 +0.11(+4.65%)
Mar 25, 2020 2.170 2.360 2.130 2.280 367,203 +0.21(+10.14%)
Mar 24, 2020 2.100 2.110 2.030 2.070 276,091 +0.10(+5.08%)
Mar 23, 2020 2.160 2.160 1.890 1.970 500,817 -0.07(-3.43%)
Mar 20, 2020 2.130 2.190 1.990 2.040 331,400 -0.04(-1.92%)
Mar 19, 2020 2.010 2.200 1.980 2.080 242,805 +0.06(+2.97%)
Mar 18, 2020 1.990 2.130 1.900 2.020 597,206 -0.05(-2.42%)
Mar 17, 2020 1.920 2.100 1.900 2.070 638,253 +0.20(+10.70%)
Mar 16, 2020 1.650 1.910 1.630 1.870 509,608 -0.18(-8.78%)
Mar 13, 2020 2.250 2.450 1.970 2.050 673,500 -0.01(-0.49%)
Mar 12, 2020 2.350 2.380 1.970 2.060 734,853 -0.51(-19.84%)
Mar 11, 2020 3.010 3.020 2.490 2.570 642,314 -0.41(-13.76%)
Mar 10, 2020 3.220 3.225 2.860 2.980 380,734 +0.00(+0.00%)
Mar 09, 2020 3.180 3.320 2.950 2.980 797,171 -0.45(-13.12%)
Mar 06, 2020 2.990 3.680 2.915 3.430 1,817,700 +0.61(+21.63%)
Mar 05, 2020 3.120 3.300 2.800 2.820 1,393,289 -0.35(-11.04%)
Mar 04, 2020 3.150 3.190 3.050 3.170 364,078 +0.08(+2.59%)
Mar 03, 2020 3.110 3.220 3.000 3.090 284,394 +0.02(+0.65%)
Mar 02, 2020 3.080 3.110 2.960 3.070 736,704 +0.04(+1.32%)
Feb 28, 2020 2.950 3.182 2.940 3.030 535,200 -0.03(-0.98%)
Feb 27, 2020 3.150 3.220 3.000 3.060 1,139,797 -0.16(-4.97%)
Feb 26, 2020 3.160 3.350 3.110 3.220 517,285 +0.13(+4.21%)
Feb 25, 2020 3.360 3.380 3.060 3.090 605,145 -0.25(-7.49%)
Feb 24, 2020 3.300 3.400 3.230 3.340 561,449 -0.10(-2.91%)
Feb 21, 2020 3.420 3.480 3.370 3.440 220,300 +0.01(+0.29%)
Feb 20, 2020 3.440 3.490 3.370 3.430 351,125 -0.02(-0.58%)
Feb 19, 2020 3.560 3.560 3.380 3.450 306,715 -0.05(-1.43%)
Feb 18, 2020 3.490 3.530 3.370 3.500 393,686 +0.02(+0.57%)
Feb 14, 2020 3.450 3.530 3.370 3.480 365,900 +0.06(+1.75%)
Feb 13, 2020 3.520 3.570 3.410 3.420 416,221 -0.14(-3.93%)
Feb 12, 2020 3.590 3.630 3.480 3.560 478,820 +0.01(+0.28%)
Feb 11, 2020 3.600 3.610 3.470 3.550 468,955 -0.06(-1.66%)
Feb 10, 2020 3.660 3.700 3.550 3.610 556,546 -0.03(-0.82%)
Feb 07, 2020 3.830 3.850 3.550 3.640 810,500 -0.14(-3.70%)
Feb 06, 2020 3.950 3.950 3.660 3.780 596,441 -0.15(-3.82%)
Feb 05, 2020 3.780 4.050 3.700 3.930 1,529,943 +0.35(+9.78%)
Feb 04, 2020 3.660 3.690 3.530 3.580 601,115 -0.05(-1.38%)
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.