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 31, 2017 8.030 8.030 7.730 7.900 66,341 -0.07(-0.88%)
Jul 28, 2017 7.940 8.000 7.840 7.970 2,901 -0.01(-0.13%)
Jul 27, 2017 8.000 8.280 7.740 7.980 174,908 -0.02(-0.25%)
Jul 26, 2017 7.720 8.237 7.720 8.000 248,552 +0.13(+1.65%)
Jul 25, 2017 8.507 8.600 7.540 7.870 1,568,826 -0.54(-6.42%)
Jul 24, 2017 8.200 8.410 8.200 8.410 15,644 +0.10(+1.20%)
Jul 21, 2017 8.250 8.448 8.250 8.310 3,546 -0.14(-1.66%)
Jul 20, 2017 8.480 8.210 8.450 8,474 -0.03(-0.35%)
Jul 19, 2017 8.409 8.800 8.300 8.480 20,632 +0.15(+1.80%)
Jul 18, 2017 8.252 8.450 8.130 8.330 17,424 +0.03(+0.36%)
Jul 17, 2017 8.310 8.310 8.110 8.300 12,562 -0.03(-0.36%)
Jul 14, 2017 8.480 8.500 8.230 8.330 8,866 -0.16(-1.88%)
Jul 13, 2017 8.250 8.490 8.110 8.490 6,112 +0.12(+1.43%)
Jul 12, 2017 8.090 8.600 8.090 8.370 21,010 +0.32(+3.98%)
Jul 11, 2017 7.970 8.250 7.970 8.050 28,086 +0.06(+0.75%)
Jul 10, 2017 7.823 8.020 7.550 7.990 35,068 -0.06(-0.75%)
Jul 07, 2017 8.050 8.275 7.398 8.050 34,149 +0.00(+0.02%)
Jul 06, 2017 7.090 8.670 6.967 8.048 76,359 +0.90(+12.56%)
Jul 05, 2017 7.490 7.864 6.980 7.150 34,466 -0.02(-0.28%)
Jul 03, 2017 8.950 8.950 7.000 7.170 36,896 -1.38(-16.14%)
Jun 30, 2017 8.010 8.974 7.650 8.550 95,420 +1.05(+14.00%)
Jun 29, 2017 6.340 8.770 6.340 7.500 154,718 +1.60(+27.12%)
Jun 28, 2017 6.250 6.380 5.900 5.900 36,622 -0.41(-6.50%)
Jun 27, 2017 6.377 6.700 6.250 6.310 22,036 -0.67(-9.60%)
Jun 26, 2017 7.021 7.021 6.352 6.980 10,795 -0.23(-3.19%)
Jun 23, 2017 7.320 7.340 6.520 7.210 51,372 +0.55(+8.26%)
Jun 22, 2017 5.950 7.250 5.950 6.660 62,577 +0.73(+12.31%)
Jun 21, 2017 5.290 5.930 5.230 5.930 26,152 +0.80(+15.59%)
Jun 20, 2017 5.200 5.820 5.000 5.130 22,020 -0.08(-1.54%)
Jun 19, 2017 5.400 5.600 5.200 5.210 45,956 -0.24(-4.40%)
Jun 16, 2017 6.030 6.593 5.410 5.450 31,317 -0.57(-9.47%)
Jun 15, 2017 5.900 6.650 5.850 6.020 231,002 +0.04(+0.67%)
Jun 14, 2017 6.650 6.660 5.700 5.980 222,698 -0.72(-10.81%)
Jun 13, 2017 6.730 6.777 6.450 6.705 44,987 -0.00(-0.07%)
Jun 12, 2017 6.670 6.800 6.630 6.710 13,616 -0.04(-0.59%)
Jun 09, 2017 7.040 7.040 6.705 6.750 77,391 +0.06(+0.90%)
Jun 08, 2017 7.420 7.569 6.500 6.690 9,733 -0.81(-10.80%)
Jun 07, 2017 8.010 8.600 6.610 7.500 25,111 -0.37(-4.70%)
Jun 06, 2017 8.300 9.260 7.700 7.870 17,413 -0.52(-6.20%)
Jun 05, 2017 8.650 8.800 8.300 8.390 10,359 -0.34(-3.89%)
Jun 02, 2017 8.600 9.260 8.230 8.730 11,257 +0.06(+0.69%)
Jun 01, 2017 8.340 8.990 8.230 8.670 13,437 +0.30(+3.58%)
May 31, 2017 8.230 8.460 8.230 8.370 1,296 +0.09(+1.09%)
May 30, 2017 8.560 8.560 8.270 8.280 3,913 -0.36(-4.17%)
May 26, 2017 8.350 8.700 8.350 8.640 3,814 +0.19(+2.25%)
May 25, 2017 8.980 8.980 8.260 8.450 8,736 -0.35(-3.98%)
May 24, 2017 8.800 9.000 8.610 8.800 13,324 +0.25(+2.92%)
May 23, 2017 9.190 9.190 8.120 8.550 12,521 -0.46(-5.11%)
May 22, 2017 9.090 9.126 8.520 9.010 8,108 -0.03(-0.33%)
May 19, 2017 8.030 9.227 7.580 9.040 12,898 +0.85(+10.38%)
May 18, 2017 8.500 8.800 7.930 8.190 14,636 -0.61(-6.93%)
May 17, 2017 8.240 8.800 8.190 8.800 23,827 +0.60(+7.32%)
May 16, 2017 8.490 8.800 7.730 8.200 9,104 -0.17(-1.97%)
May 15, 2017 7.480 8.700 7.480 8.365 7,523 +0.96(+13.04%)
May 12, 2017 7.180 7.490 7.130 7.400 19,880 +0.15(+2.07%)
May 11, 2017 7.190 7.250 6.800 7.250 7,236 +0.11(+1.54%)
May 10, 2017 7.020 7.140 7.010 7.140 605 +0.34(+5.00%)
May 09, 2017 7.270 7.270 6.710 6.800 23,052 +0.26(+3.98%)
May 08, 2017 6.800 6.810 6.540 6.540 9,466 -0.24(-3.54%)
May 05, 2017 7.570 7.980 6.600 6.780 28,832 -0.62(-8.38%)
May 04, 2017 6.910 7.488 6.910 7.400 29,800 +0.49(+7.09%)
May 03, 2017 6.910 7.173 6.800 6.910 20,296 +0.09(+1.32%)
May 02, 2017 6.980 7.100 6.800 6.820 9,979 -0.08(-1.16%)
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.