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 (%)
Jul 30, 2021 2.550 2.580 2.490 2.520 1,610,144 -0.07(-2.70%)
Jul 29, 2021 2.730 2.740 2.550 2.590 2,060,570 -0.04(-1.52%)
Jul 28, 2021 2.840 2.840 2.610 2.630 4,382,177 -0.24(-8.36%)
Jul 27, 2021 3.020 3.580 2.700 2.870 68,030,768 +0.35(+13.89%)
Jul 26, 2021 2.510 2.545 2.470 2.520 364,653 +0.05(+2.02%)
Jul 23, 2021 2.590 2.630 2.470 2.470 502,138 -0.08(-3.14%)
Jul 22, 2021 2.670 2.670 2.540 2.550 415,042 -0.12(-4.49%)
Jul 21, 2021 2.600 2.688 2.580 2.670 350,481 +0.11(+4.30%)
Jul 20, 2021 2.570 2.610 2.495 2.560 466,648 +0.01(+0.39%)
Jul 19, 2021 2.630 2.640 2.460 2.550 933,125 -0.12(-4.49%)
Jul 16, 2021 2.630 2.690 2.625 2.670 378,133 +0.05(+1.91%)
Jul 15, 2021 2.640 2.695 2.560 2.620 498,525 +0.00(+0.00%)
Jul 14, 2021 2.730 2.740 2.600 2.620 574,349 -0.10(-3.68%)
Jul 13, 2021 2.760 2.780 2.700 2.720 343,680 -0.05(-1.81%)
Jul 12, 2021 2.790 2.820 2.740 2.770 308,384 -0.05(-1.77%)
Jul 09, 2021 2.800 2.830 2.740 2.820 437,431 +0.02(+0.71%)
Jul 08, 2021 2.700 2.830 2.700 2.800 385,699 -0.01(-0.36%)
Jul 07, 2021 2.880 2.910 2.790 2.810 649,302 -0.06(-2.09%)
Jul 06, 2021 2.940 2.940 2.850 2.870 436,122 -0.08(-2.71%)
Jul 02, 2021 2.980 3.000 2.900 2.950 537,806 -0.04(-1.34%)
Jul 01, 2021 3.050 3.070 2.980 2.990 374,751 -0.04(-1.32%)
Jun 30, 2021 3.060 3.080 3.000 3.030 409,805 +0.02(+0.66%)
Jun 29, 2021 3.050 3.090 3.000 3.010 388,907 -0.04(-1.31%)
Jun 28, 2021 3.150 3.170 3.040 3.050 490,772 -0.07(-2.24%)
Jun 25, 2021 3.160 3.205 3.110 3.120 492,632 -0.04(-1.27%)
Jun 24, 2021 3.050 3.160 3.000 3.160 566,741 +0.15(+4.98%)
Jun 23, 2021 2.930 3.040 2.930 3.010 334,019 +0.07(+2.38%)
Jun 22, 2021 2.930 2.971 2.880 2.940 356,433 +0.00(+0.00%)
Jun 21, 2021 2.980 3.000 2.873 2.940 692,827 -0.04(-1.34%)
Jun 18, 2021 2.960 3.020 2.920 2.980 370,335 +0.01(+0.34%)
Jun 17, 2021 2.990 3.050 2.960 2.970 552,926 -0.02(-0.67%)
Jun 16, 2021 3.030 3.040 2.952 2.990 539,314 -0.04(-1.32%)
Jun 15, 2021 3.170 3.170 3.010 3.030 749,868 -0.14(-4.42%)
Jun 14, 2021 3.230 3.250 3.100 3.170 760,594 -0.02(-0.63%)
Jun 11, 2021 3.280 3.338 3.120 3.190 1,013,468 +0.04(+1.27%)
Jun 10, 2021 3.100 3.230 3.075 3.150 1,204,644 +0.13(+4.30%)
Jun 09, 2021 2.990 3.140 2.970 3.020 774,406 +0.05(+1.68%)
Jun 08, 2021 3.000 3.040 2.940 2.970 912,057 -0.02(-0.67%)
Jun 07, 2021 2.830 3.030 2.800 2.990 1,041,693 +0.20(+7.17%)
Jun 04, 2021 2.860 2.860 2.780 2.790 657,894 -0.03(-1.06%)
Jun 03, 2021 2.843 2.873 2.790 2.820 717,581 -0.07(-2.42%)
Jun 02, 2021 2.880 2.920 2.860 2.890 559,061 +0.00(+0.00%)
Jun 01, 2021 2.880 2.930 2.830 2.890 748,297 -0.03(-1.03%)
May 28, 2021 2.900 2.930 2.780 2.920 847,650 +0.06(+2.10%)
May 27, 2021 2.900 2.930 2.830 2.860 493,392 -0.06(-2.05%)
May 26, 2021 2.780 2.930 2.770 2.920 579,792 +0.13(+4.66%)
May 25, 2021 2.890 2.890 2.770 2.790 579,765 -0.09(-3.12%)
May 24, 2021 2.930 2.930 2.790 2.880 681,978 -0.03(-1.03%)
May 21, 2021 2.940 2.970 2.875 2.910 576,352 +0.00(+0.00%)
May 20, 2021 3.080 3.080 2.850 2.910 730,684 +0.08(+2.83%)
May 19, 2021 2.870 2.877 2.730 2.830 743,606 -0.10(-3.41%)
May 18, 2021 3.000 3.020 2.890 2.930 790,551 +0.03(+1.03%)
May 17, 2021 2.950 2.970 2.850 2.900 1,083,440 +0.17(+6.23%)
May 14, 2021 2.730 2.750 2.653 2.730 641,727 +0.10(+3.80%)
May 13, 2021 2.720 2.790 2.560 2.630 704,896 -0.10(-3.66%)
May 12, 2021 2.630 2.848 2.630 2.730 934,427 +0.17(+6.64%)
May 11, 2021 2.630 2.710 2.560 2.560 1,411,908 -0.20(-7.25%)
May 10, 2021 2.910 2.910 2.730 2.760 940,780 -0.04(-1.43%)
May 07, 2021 2.870 2.930 2.790 2.800 528,694 +0.03(+1.08%)
May 06, 2021 2.880 2.910 2.690 2.770 1,438,123 -0.09(-3.15%)
May 05, 2021 2.950 2.990 2.830 2.860 708,807 -0.12(-4.03%)
May 04, 2021 2.870 3.010 2.800 2.980 1,373,710 +0.04(+1.36%)
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.