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 (%)
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%)
Aug 03, 2020 2.530 2.620 2.510 2.600 343,316 +0.06(+2.36%)
Jul 31, 2020 2.600 2.607 2.490 2.540 354,100 -0.08(-3.05%)
Jul 30, 2020 2.590 2.670 2.550 2.620 290,319 +0.00(+0.00%)
Jul 29, 2020 2.630 2.670 2.520 2.620 493,035 -0.02(-0.76%)
Jul 28, 2020 2.650 2.690 2.600 2.640 670,448 -0.01(-0.38%)
Jul 27, 2020 2.780 2.810 2.560 2.650 1,110,265 -0.13(-4.68%)
Jul 24, 2020 2.650 2.800 2.640 2.780 889,000 +0.09(+3.35%)
Jul 23, 2020 2.740 2.750 2.620 2.690 532,227 -0.01(-0.37%)
Jul 22, 2020 2.670 2.760 2.665 2.700 586,616 +0.03(+1.12%)
Jul 21, 2020 2.750 2.800 2.640 2.670 869,196 -0.07(-2.55%)
Jul 20, 2020 2.900 2.910 2.650 2.740 1,349,997 -0.16(-5.52%)
Jul 17, 2020 2.940 2.970 2.840 2.900 651,100 -0.04(-1.36%)
Jul 16, 2020 2.980 3.000 2.850 2.940 536,633 -0.04(-1.34%)
Jul 15, 2020 3.030 3.050 2.830 2.980 1,522,634 +0.08(+2.76%)
Jul 14, 2020 2.700 2.900 2.660 2.900 1,093,564 +0.24(+9.02%)
Jul 13, 2020 2.710 2.860 2.610 2.660 1,437,835 +0.00(+0.00%)
Jul 10, 2020 2.850 2.850 2.650 2.660 1,424,700 -0.13(-4.66%)
Jul 09, 2020 3.030 3.040 2.770 2.790 1,881,444 -0.19(-6.38%)
Jul 08, 2020 3.060 3.240 2.900 2.980 2,224,840 +0.00(+0.00%)
Jul 07, 2020 3.500 3.500 2.880 2.980 5,318,099 -0.26(-8.02%)
Jul 06, 2020 4.180 4.220 3.160 3.240 11,417,014 -2.91(-47.32%)
Jul 02, 2020 6.090 6.300 6.023 6.150 920,000 +0.19(+3.19%)
Jul 01, 2020 5.890 6.160 5.640 5.960 650,935 +0.07(+1.19%)
Jun 30, 2020 5.270 5.890 5.100 5.890 723,994 +0.70(+13.49%)
Jun 29, 2020 5.620 5.730 5.120 5.190 916,973 -0.52(-9.11%)
Jun 26, 2020 5.900 5.940 5.530 5.710 424,700 -0.24(-4.03%)
Jun 25, 2020 5.710 6.020 5.650 5.950 402,363 +0.21(+3.66%)
Jun 24, 2020 5.750 5.810 5.490 5.740 332,138 +0.06(+1.06%)
Jun 23, 2020 5.800 5.900 5.620 5.680 452,783 -0.08(-1.39%)
Jun 22, 2020 5.770 5.980 5.570 5.760 546,166 -0.07(-1.20%)
Jun 19, 2020 5.460 6.160 5.440 5.830 1,002,100 +0.24(+4.29%)
Jun 18, 2020 5.300 5.640 5.300 5.590 434,255 +0.16(+2.95%)
Jun 17, 2020 5.500 5.500 5.210 5.430 427,397 -0.12(-2.16%)
Jun 16, 2020 5.510 5.590 5.210 5.550 507,170 +0.08(+1.46%)
Jun 15, 2020 4.960 5.640 4.900 5.470 957,403 +0.05(+0.92%)
Jun 12, 2020 5.130 5.480 4.930 5.420 485,600 +0.42(+8.40%)
Jun 11, 2020 4.800 5.330 4.610 5.000 1,323,368 -0.51(-9.26%)
Jun 10, 2020 5.620 5.800 5.410 5.510 690,473 -0.14(-2.48%)
Jun 09, 2020 5.640 5.680 5.300 5.650 510,817 +0.01(+0.18%)
Jun 08, 2020 4.900 5.850 4.900 5.640 1,208,683 +0.85(+17.75%)
Jun 05, 2020 5.170 5.230 4.590 4.790 1,294,500 -0.27(-5.34%)
Jun 04, 2020 5.050 5.370 4.820 5.060 1,412,788 -0.24(-4.53%)
Jun 03, 2020 4.670 5.350 4.350 5.300 1,633,543 +0.63(+13.49%)
Jun 02, 2020 4.320 4.700 4.160 4.670 813,156 +0.25(+5.66%)
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.