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 (%)
Dec 31, 2019 3.630 3.850 3.571 3.820 664,900 +0.19(+5.23%)
Dec 30, 2019 3.680 3.740 3.550 3.630 597,483 -0.07(-1.89%)
Dec 27, 2019 3.900 3.970 3.620 3.700 931,500 -0.16(-4.15%)
Dec 26, 2019 3.840 3.950 3.750 3.860 754,078 +0.04(+1.05%)
Dec 24, 2019 3.950 3.970 3.760 3.820 660,000 -0.13(-3.29%)
Dec 23, 2019 3.360 4.000 3.320 3.950 2,478,247 +0.65(+19.70%)
Dec 20, 2019 3.410 3.460 3.250 3.300 1,338,700 -0.08(-2.37%)
Dec 19, 2019 3.060 3.410 3.020 3.380 2,684,608 +0.41(+13.80%)
Dec 18, 2019 2.930 3.020 2.840 2.970 1,404,354 +0.09(+3.13%)
Dec 17, 2019 3.310 3.350 2.850 2.880 1,848,354 -0.42(-12.73%)
Dec 16, 2019 3.350 3.480 3.240 3.300 958,660 -0.05(-1.49%)
Dec 13, 2019 3.450 3.546 3.310 3.350 894,800 -0.05(-1.47%)
Dec 12, 2019 3.430 3.460 3.240 3.400 988,832 +0.00(+0.00%)
Dec 11, 2019 3.710 3.830 3.360 3.400 1,975,494 -0.25(-6.85%)
Dec 10, 2019 3.720 3.880 3.300 3.650 6,105,028 +0.42(+13.00%)
Dec 09, 2019 5.290 5.450 3.180 3.230 11,937,214 -1.34(-29.32%)
Dec 06, 2019 4.280 4.640 4.174 4.570 408,200 +0.26(+6.03%)
Dec 05, 2019 4.450 4.450 4.000 4.310 316,300 -0.17(-3.79%)
Dec 04, 2019 4.500 4.500 4.300 4.480 145,642 -0.04(-0.88%)
Dec 03, 2019 4.250 4.520 4.110 4.520 222,852 -0.01(-0.22%)
Dec 02, 2019 4.590 4.590 3.830 4.530 526,652 -0.02(-0.44%)
Nov 29, 2019 4.350 4.800 4.320 4.550 484,100 +0.36(+8.59%)
Nov 27, 2019 3.790 4.430 3.650 4.190 831,300 +0.51(+13.86%)
Nov 26, 2019 3.340 3.700 3.300 3.680 355,056 +0.35(+10.51%)
Nov 25, 2019 3.000 3.430 2.980 3.330 495,324 +0.33(+11.00%)
Nov 22, 2019 2.750 3.040 2.700 3.000 367,300 +0.29(+10.70%)
Nov 21, 2019 2.730 2.760 2.680 2.710 237,570 -0.02(-0.73%)
Nov 20, 2019 2.920 3.000 2.660 2.730 284,092 -0.15(-5.21%)
Nov 19, 2019 2.670 3.080 2.656 2.880 629,742 +0.26(+9.92%)
Nov 18, 2019 2.730 2.730 2.550 2.620 225,504 +0.14(+5.65%)
Nov 15, 2019 2.500 2.540 2.375 2.480 340,700 -0.03(-1.20%)
Nov 14, 2019 2.710 2.750 2.480 2.510 398,624 -0.17(-6.34%)
Nov 13, 2019 2.840 2.856 2.660 2.680 242,500 -0.08(-2.90%)
Nov 12, 2019 3.100 3.150 2.700 2.760 488,994 -0.24(-8.00%)
Nov 11, 2019 3.000 3.050 2.860 3.000 479,453 +0.00(+0.00%)
Nov 08, 2019 3.250 3.300 2.860 3.000 1,136,800 +0.19(+6.76%)
Nov 07, 2019 5.020 5.190 2.750 2.810 1,770,676 -5.13(-64.63%)
Nov 06, 2019 8.080 8.500 7.850 7.945 19,957 +0.12(+1.47%)
Nov 05, 2019 7.970 8.070 7.740 7.830 41,893 -0.07(-0.89%)
Nov 04, 2019 7.890 8.000 7.875 7.900 14,767 +0.10(+1.28%)
Nov 01, 2019 7.750 8.015 7.750 7.800 53,800 +0.09(+1.17%)
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%)
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.