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 (%)
Oct 31, 2019 7.760 7.900 7.700 7.710 41,032 +0.05(+0.65%)
Oct 30, 2019 7.810 8.000 7.660 7.660 38,845 -0.04(-0.52%)
Oct 29, 2019 7.760 7.800 7.640 7.700 12,334 +0.04(+0.52%)
Oct 28, 2019 7.610 8.000 7.580 7.660 53,651 +0.05(+0.66%)
Oct 25, 2019 7.570 7.710 7.510 7.610 25,500 +0.17(+2.28%)
Oct 24, 2019 7.370 7.660 7.340 7.440 33,869 +0.07(+0.95%)
Oct 23, 2019 7.240 7.540 7.210 7.370 19,694 +0.11(+1.52%)
Oct 22, 2019 7.470 7.640 7.260 7.260 19,365 -0.15(-2.02%)
Oct 21, 2019 7.620 7.780 7.400 7.410 31,566 +0.03(+0.41%)
Oct 18, 2019 7.780 7.850 7.380 7.380 20,100 -0.30(-3.91%)
Oct 17, 2019 7.380 7.900 7.370 7.680 27,993 +0.27(+3.64%)
Oct 16, 2019 7.800 8.000 7.380 7.410 129,673 -0.35(-4.51%)
Oct 15, 2019 7.660 7.960 7.660 7.760 21,377 +0.10(+1.31%)
Oct 14, 2019 7.860 8.058 7.660 7.660 21,991 -0.30(-3.77%)
Oct 11, 2019 7.820 8.150 7.470 7.960 47,200 +0.35(+4.60%)
Oct 10, 2019 7.600 7.730 7.490 7.610 72,883 +0.21(+2.84%)
Oct 09, 2019 7.430 7.700 7.350 7.400 18,077 +0.11(+1.51%)
Oct 08, 2019 7.140 7.440 7.140 7.290 26,908 -0.01(-0.14%)
Oct 07, 2019 7.400 7.620 7.300 7.300 33,525 -0.08(-1.08%)
Oct 04, 2019 7.520 7.760 7.240 7.380 36,500 -0.13(-1.80%)
Oct 03, 2019 7.950 8.000 7.350 7.515 63,962 -0.44(-5.47%)
Oct 02, 2019 8.000 8.160 7.620 7.950 63,646 -0.15(-1.85%)
Oct 01, 2019 8.320 8.510 7.950 8.100 54,716 -0.23(-2.76%)
Sep 30, 2019 8.690 8.900 8.220 8.330 36,665 -0.30(-3.48%)
Sep 27, 2019 8.460 9.050 8.460 8.630 19,100 +0.17(+2.01%)
Sep 26, 2019 8.900 9.620 8.440 8.460 37,977 -0.10(-1.17%)
Sep 25, 2019 8.550 8.700 8.340 8.560 24,679 +0.34(+4.14%)
Sep 24, 2019 8.950 8.980 8.220 8.220 30,424 -0.69(-7.74%)
Sep 23, 2019 8.800 8.945 8.710 8.910 28,848 +0.08(+0.91%)
Sep 20, 2019 9.150 9.440 8.690 8.830 36,800 -0.17(-1.89%)
Sep 19, 2019 9.050 9.180 9.000 9.000 9,443 -0.15(-1.64%)
Sep 18, 2019 9.200 9.200 9.000 9.150 16,110 +0.01(+0.11%)
Sep 17, 2019 9.160 9.160 9.030 9.140 5,216 -0.06(-0.65%)
Sep 16, 2019 9.450 9.450 9.010 9.200 166,504 -0.22(-2.34%)
Sep 13, 2019 9.680 9.860 9.410 9.420 36,600 -0.23(-2.38%)
Sep 12, 2019 9.900 9.955 9.605 9.650 15,745 -0.25(-2.53%)
Sep 11, 2019 9.960 10.11 9.810 9.900 36,062 +0.09(+0.92%)
Sep 10, 2019 9.480 9.990 9.400 9.810 37,854 +0.47(+5.03%)
Sep 09, 2019 9.300 9.640 9.100 9.340 15,734 +0.06(+0.65%)
Sep 06, 2019 9.800 9.820 9.280 9.280 57,500 -0.37(-3.83%)
Sep 05, 2019 9.520 9.790 9.505 9.650 17,283 +0.05(+0.52%)
Sep 04, 2019 9.770 9.900 9.500 9.600 43,401 +0.09(+0.95%)
Sep 03, 2019 9.540 10.14 9.470 9.510 83,215 -0.01(-0.11%)
Aug 30, 2019 10.00 10.00 9.500 9.520 22,200 -0.14(-1.45%)
Aug 29, 2019 9.840 10.29 9.660 9.660 56,127 -0.18(-1.83%)
Aug 28, 2019 9.900 10.05 9.800 9.840 37,002 +0.00(+0.00%)
Aug 27, 2019 9.880 10.00 9.500 9.840 29,930 +0.14(+1.44%)
Aug 26, 2019 9.830 10.35 9.600 9.700 88,212 +0.00(+0.00%)
Aug 23, 2019 9.400 9.760 9.280 9.700 75,000 +0.45(+4.86%)
Aug 22, 2019 9.160 9.544 9.150 9.250 36,808 +0.00(+0.00%)
Aug 21, 2019 9.220 9.500 9.120 9.250 48,388 +0.17(+1.87%)
Aug 20, 2019 9.000 9.410 9.000 9.080 10,604 +0.08(+0.89%)
Aug 19, 2019 8.790 9.130 8.730 9.000 25,238 +0.16(+1.81%)
Aug 16, 2019 8.740 9.090 8.730 8.840 27,900 +0.06(+0.68%)
Aug 15, 2019 9.350 9.350 8.755 8.780 15,935 -0.22(-2.44%)
Aug 14, 2019 8.940 9.120 8.740 9.000 22,895 +0.02(+0.22%)
Aug 13, 2019 9.010 9.245 8.970 8.980 9,595 +0.01(+0.11%)
Aug 12, 2019 8.610 9.490 8.610 8.970 11,533 +0.14(+1.59%)
Aug 09, 2019 9.280 9.280 8.649 8.830 19,000 -0.52(-5.56%)
Aug 08, 2019 8.690 9.350 8.510 9.350 136,850 +0.66(+7.59%)
Aug 07, 2019 8.500 9.090 8.360 8.690 128,555 +0.47(+5.72%)
Aug 06, 2019 8.440 8.910 8.220 8.220 20,187 -0.33(-3.86%)
Aug 05, 2019 8.800 8.800 8.530 8.550 29,269 -0.41(-4.58%)
Aug 02, 2019 9.360 9.430 8.540 8.960 32,700 -0.14(-1.54%)
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.