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 30, 2020 2.020 2.020 1.860 1.890 1,169,800 -0.16(-7.80%)
Oct 29, 2020 2.130 2.130 2.040 2.050 667,723 -0.10(-4.65%)
Oct 28, 2020 2.130 2.180 2.090 2.150 241,930 -0.05(-2.27%)
Oct 27, 2020 2.200 2.210 2.160 2.200 137,853 +0.03(+1.38%)
Oct 26, 2020 2.220 2.240 2.130 2.170 426,396 +0.00(+0.00%)
Oct 23, 2020 2.290 2.290 2.170 2.170 309,600 -0.02(-0.91%)
Oct 22, 2020 2.270 2.280 2.180 2.190 511,005 -0.07(-3.10%)
Oct 21, 2020 2.360 2.370 2.250 2.260 518,863 -0.11(-4.64%)
Oct 20, 2020 2.370 2.410 2.335 2.370 341,864 +0.00(+0.00%)
Oct 19, 2020 2.480 2.480 2.360 2.370 471,241 -0.09(-3.66%)
Oct 16, 2020 2.470 2.490 2.440 2.460 238,100 -0.02(-0.81%)
Oct 15, 2020 2.450 2.490 2.430 2.480 179,925 +0.00(+0.00%)
Oct 14, 2020 2.540 2.600 2.450 2.480 456,684 -0.02(-0.80%)
Oct 13, 2020 2.450 2.530 2.430 2.500 431,517 +0.05(+2.04%)
Oct 12, 2020 2.500 2.510 2.420 2.450 286,310 -0.02(-0.81%)
Oct 09, 2020 2.490 2.490 2.430 2.470 304,100 +0.02(+0.82%)
Oct 08, 2020 2.500 2.540 2.450 2.450 582,818 -0.02(-0.81%)
Oct 07, 2020 2.590 2.650 2.420 2.470 725,636 -0.08(-3.14%)
Oct 06, 2020 2.560 2.710 2.450 2.550 961,027 +0.03(+1.19%)
Oct 05, 2020 2.410 2.570 2.410 2.520 352,285 +0.10(+4.13%)
Oct 02, 2020 2.350 2.490 2.280 2.420 366,500 +0.02(+0.83%)
Oct 01, 2020 2.510 2.520 2.350 2.400 680,281 -0.08(-3.23%)
Sep 30, 2020 2.490 2.530 2.459 2.480 228,750 +0.00(+0.00%)
Sep 29, 2020 2.470 2.540 2.430 2.480 344,756 +0.02(+0.81%)
Sep 28, 2020 2.500 2.540 2.420 2.460 286,269 +0.00(+0.00%)
Sep 25, 2020 2.490 2.530 2.430 2.460 385,500 -0.02(-0.81%)
Sep 24, 2020 2.640 2.660 2.430 2.480 566,858 -0.13(-4.98%)
Sep 23, 2020 2.800 2.800 2.580 2.610 548,201 -0.16(-5.78%)
Sep 22, 2020 2.810 2.880 2.720 2.770 337,130 -0.05(-1.77%)
Sep 21, 2020 2.900 2.950 2.760 2.820 478,380 -0.16(-5.37%)
Sep 18, 2020 2.900 3.000 2.880 2.980 362,200 +0.08(+2.76%)
Sep 17, 2020 3.030 3.030 2.880 2.900 395,674 +0.03(+1.05%)
Sep 16, 2020 2.930 3.000 2.880 2.870 558,076 +0.10(+3.61%)
Sep 15, 2020 2.850 2.860 2.750 2.770 244,751 -0.02(-0.72%)
Sep 14, 2020 2.810 2.910 2.780 2.790 406,269 +0.03(+1.09%)
Sep 11, 2020 2.810 2.860 2.700 2.760 256,300 -0.01(-0.36%)
Sep 10, 2020 2.830 2.940 2.760 2.770 416,645 -0.04(-1.42%)
Sep 09, 2020 2.870 2.870 2.780 2.810 234,456 +0.06(+2.18%)
Sep 08, 2020 2.780 2.940 2.750 2.750 525,639 -0.05(-1.79%)
Sep 04, 2020 2.820 3.060 2.660 2.800 1,754,400 +0.11(+4.09%)
Sep 03, 2020 2.840 2.890 2.680 2.690 411,460 -0.10(-3.58%)
Sep 02, 2020 2.840 2.870 2.740 2.790 307,747 +0.05(+1.82%)
Sep 01, 2020 2.950 2.950 2.720 2.740 418,057 -0.10(-3.52%)
Aug 31, 2020 2.820 2.870 2.735 2.840 273,052 +0.09(+3.27%)
Aug 28, 2020 2.630 2.790 2.620 2.750 522,700 +0.15(+5.77%)
Aug 27, 2020 2.710 2.723 2.561 2.600 448,226 -0.12(-4.41%)
Aug 26, 2020 2.650 2.790 2.644 2.720 450,977 +0.05(+1.87%)
Aug 25, 2020 2.630 2.730 2.580 2.670 421,066 +0.07(+2.69%)
Aug 24, 2020 2.670 2.680 2.580 2.600 594,429 -0.12(-4.41%)
Aug 21, 2020 2.810 2.870 2.700 2.720 439,400 -0.09(-3.20%)
Aug 20, 2020 3.100 3.100 2.780 2.810 594,104 -0.30(-9.65%)
Aug 19, 2020 2.920 3.140 2.910 3.110 766,850 +0.19(+6.51%)
Aug 18, 2020 2.990 2.990 2.850 2.920 270,927 -0.04(-1.35%)
Aug 17, 2020 2.800 2.980 2.740 2.960 471,053 +0.17(+6.09%)
Aug 14, 2020 2.710 2.800 2.650 2.790 327,200 +0.04(+1.45%)
Aug 13, 2020 2.750 2.750 2.640 2.750 381,904 +0.05(+1.85%)
Aug 12, 2020 2.840 2.850 2.660 2.700 639,795 +0.02(+0.75%)
Aug 11, 2020 2.940 2.950 2.670 2.680 731,415 -0.26(-8.84%)
Aug 10, 2020 2.700 2.940 2.670 2.940 878,629 +0.28(+10.53%)
Aug 07, 2020 2.660 2.730 2.650 2.660 427,800 -0.03(-1.12%)
Aug 06, 2020 2.650 2.730 2.580 2.690 443,194 -0.01(-0.37%)
Aug 05, 2020 2.690 2.720 2.630 2.700 240,100 +0.01(+0.37%)
Aug 04, 2020 2.640 2.740 2.570 2.690 405,080 +0.09(+3.46%)
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.