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 (%)
Feb 26, 2021 3.930 4.030 3.680 3.900 3,117,200 +0.01(+0.26%)
Feb 25, 2021 4.390 4.390 3.850 3.890 4,888,509 -0.39(-9.11%)
Feb 24, 2021 4.380 4.680 4.200 4.280 4,236,636 +0.06(+1.42%)
Feb 23, 2021 4.450 4.460 3.890 4.220 6,085,229 -0.48(-10.21%)
Feb 22, 2021 4.880 5.550 4.630 4.700 14,957,823 -0.35(-6.93%)
Feb 19, 2021 4.220 5.150 4.170 5.050 18,377,100 +1.08(+27.20%)
Feb 18, 2021 3.870 4.250 3.660 3.970 10,623,307 +0.14(+3.66%)
Feb 17, 2021 3.990 4.010 3.770 3.830 2,102,878 -0.15(-3.77%)
Feb 16, 2021 4.030 4.090 3.870 3.980 2,711,894 +0.11(+2.84%)
Feb 12, 2021 4.030 4.030 3.800 3.870 2,139,000 -0.01(-0.26%)
Feb 11, 2021 4.190 4.190 3.820 3.880 2,833,885 -0.14(-3.48%)
Feb 10, 2021 4.350 4.350 3.840 4.020 3,793,663 -0.13(-3.13%)
Feb 09, 2021 4.160 4.250 4.070 4.150 3,686,290 +0.08(+1.97%)
Feb 08, 2021 3.900 4.170 3.880 4.070 4,417,295 +0.20(+5.17%)
Feb 05, 2021 3.820 3.920 3.660 3.870 2,623,100 +0.11(+2.93%)
Feb 04, 2021 3.800 3.900 3.750 3.760 2,352,758 +0.01(+0.27%)
Feb 03, 2021 3.710 3.850 3.680 3.750 2,704,816 +0.04(+1.08%)
Feb 02, 2021 3.790 3.950 3.640 3.710 2,224,206 -0.12(-3.13%)
Feb 01, 2021 3.700 3.840 3.560 3.830 3,084,525 +0.25(+6.98%)
Jan 29, 2021 3.720 3.880 3.530 3.580 3,958,100 -0.29(-7.49%)
Jan 28, 2021 3.470 4.100 3.270 3.870 6,826,672 +0.40(+11.53%)
Jan 27, 2021 3.530 3.800 3.320 3.470 5,840,635 -0.33(-8.68%)
Jan 26, 2021 3.980 3.990 3.800 3.800 4,414,658 -0.25(-6.17%)
Jan 25, 2021 4.180 4.200 3.820 4.050 6,447,190 -0.19(-4.48%)
Jan 22, 2021 4.080 4.320 4.010 4.240 4,504,400 +0.10(+2.42%)
Jan 21, 2021 4.200 4.250 4.030 4.140 4,331,745 -0.36(-8.00%)
Jan 20, 2021 4.280 4.500 3.920 4.500 11,527,320 +0.10(+2.27%)
Jan 19, 2021 5.050 5.340 4.300 4.400 32,149,822 +0.33(+8.11%)
Jan 15, 2021 3.540 4.390 3.400 4.070 142,203,392 +1.55(+61.51%)
Jan 14, 2021 2.150 2.770 2.060 2.520 17,334,252 +0.41(+19.43%)
Jan 13, 2021 2.080 2.200 2.070 2.110 1,556,328 +0.02(+0.96%)
Jan 12, 2021 2.090 2.150 2.020 2.090 1,321,031 +0.08(+3.98%)
Jan 11, 2021 2.100 2.100 1.970 2.010 1,599,021 -0.09(-4.29%)
Jan 08, 2021 2.120 2.130 2.035 2.100 1,022,400 +0.02(+0.96%)
Jan 07, 2021 2.140 2.150 2.060 2.080 877,964 -0.03(-1.42%)
Jan 06, 2021 2.200 2.220 2.090 2.110 672,233 -0.07(-3.21%)
Jan 05, 2021 2.250 2.250 2.140 2.180 834,383 -0.11(-4.80%)
Jan 04, 2021 2.200 2.320 2.080 2.290 1,483,050 +0.21(+10.10%)
Dec 31, 2020 2.080 2.080 2.080 1,760,241 -0.05(-2.35%)
Dec 30, 2020 2.010 2.180 1.980 2.130 1,760,241 +0.20(+10.36%)
Dec 29, 2020 2.100 2.110 1.930 1.930 1,313,732 -0.16(-7.66%)
Dec 28, 2020 2.010 2.100 2.000 2.090 1,127,337 +0.14(+7.18%)
Dec 24, 2020 2.000 2.006 1.950 1.950 758,600 -0.05(-2.50%)
Dec 23, 2020 2.050 2.080 1.950 2.000 886,960 -0.02(-0.99%)
Dec 22, 2020 2.080 2.090 2.020 2.020 999,107 -0.05(-2.42%)
Dec 21, 2020 2.120 2.120 2.030 2.070 913,873 -0.08(-3.72%)
Dec 18, 2020 2.200 2.210 2.130 2.150 702,700 -0.03(-1.38%)
Dec 17, 2020 2.200 2.230 2.150 2.180 574,404 -0.01(-0.46%)
Dec 16, 2020 2.220 2.240 2.170 2.190 516,714 -0.02(-0.90%)
Dec 15, 2020 2.200 2.250 2.160 2.210 702,937 +0.06(+2.79%)
Dec 14, 2020 2.210 2.260 2.140 2.150 1,052,407 -0.05(-2.27%)
Dec 11, 2020 2.320 2.370 2.140 2.200 1,913,500 -0.16(-6.78%)
Dec 10, 2020 2.240 2.360 2.130 2.360 2,538,628 +0.27(+12.92%)
Dec 09, 2020 2.210 2.220 2.090 2.090 736,729 -0.10(-4.57%)
Dec 08, 2020 2.270 2.270 2.110 2.190 1,318,640 -0.07(-3.10%)
Dec 07, 2020 2.150 2.350 2.110 2.260 2,603,067 +0.11(+5.12%)
Dec 04, 2020 2.070 2.185 2.070 2.150 980,800 +0.11(+5.39%)
Dec 03, 2020 2.150 2.150 2.020 2.040 1,099,273 -0.11(-5.12%)
Dec 02, 2020 2.160 2.230 2.090 2.150 1,144,372 -0.01(-0.46%)
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.