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, 2022 0.2001 0.2001 0.1726 0.1796 3,861,842 -0.02(-12.22%)
Aug 30, 2022 0.2046 0.2080 0.2000 0.2046 1,150,152 -0.00(-0.63%)
Aug 29, 2022 0.2030 0.2099 0.1918 0.2059 1,854,965 +0.01(+6.68%)
Aug 26, 2022 0.2274 0.2274 0.1911 0.1930 3,437,616 -0.03(-13.99%)
Aug 25, 2022 0.2190 0.2386 0.2147 0.2244 2,182,700 +0.01(+4.47%)
Aug 24, 2022 0.2099 0.2176 0.1999 0.2148 1,948,125 +0.01(+5.29%)
Aug 23, 2022 0.2100 0.2149 0.1981 0.2040 1,620,538 -0.01(-2.63%)
Aug 22, 2022 0.2300 0.2383 0.1901 0.2095 5,373,193 -0.03(-12.67%)
Aug 19, 2022 0.2375 0.2446 0.2300 0.2399 2,991,446 +0.00(+1.01%)
Aug 18, 2022 0.2467 0.2500 0.2315 0.2375 3,503,910 -0.01(-5.15%)
Aug 17, 2022 0.2600 0.2649 0.2340 0.2504 3,845,042 -0.01(-5.15%)
Aug 16, 2022 0.2895 0.2896 0.2590 0.2640 4,056,850 -0.01(-4.90%)
Aug 15, 2022 0.2900 0.3099 0.2753 0.2776 2,702,158 -0.03(-8.80%)
Aug 12, 2022 0.3100 0.3134 0.3000 0.3044 2,146,159 -0.00(-1.49%)
Aug 11, 2022 0.3316 0.3316 0.2857 0.3090 5,346,877 -0.03(-9.12%)
Aug 10, 2022 0.3550 0.3600 0.3100 0.3400 13,918,102 +0.04(+11.48%)
Aug 09, 2022 0.3080 0.3200 0.3000 0.3050 5,253,216 +0.02(+6.64%)
Aug 08, 2022 0.2908 0.2998 0.2750 0.2860 3,619,282 +0.00(+1.38%)
Aug 05, 2022 0.2851 0.2900 0.2551 0.2821 4,889,198 +0.01(+4.48%)
Aug 04, 2022 0.2580 0.2830 0.2420 0.2700 5,220,534 +0.01(+3.85%)
Aug 03, 2022 0.2400 0.2642 0.2317 0.2600 5,929,716 +0.04(+16.07%)
Aug 02, 2022 0.2424 0.2479 0.2220 0.2240 4,012,361 -0.02(-6.67%)
Aug 01, 2022 0.2574 0.2590 0.2330 0.2400 4,004,036 -0.02(-6.61%)
Jul 29, 2022 0.2800 0.2909 0.2320 0.2570 10,789,513 -0.04(-14.90%)
Jul 28, 2022 0.3946 0.3946 0.3010 0.3020 10,748,398 -0.09(-23.74%)
Jul 27, 2022 0.5000 0.6200 0.3900 0.3960 19,609,646 -1.21(-75.40%)
Jul 26, 2022 1.600 1.620 1.570 1.610 156,201 -0.01(-0.62%)
Jul 25, 2022 1.620 1.640 1.540 1.620 312,828 +0.01(+0.62%)
Jul 22, 2022 1.660 1.660 1.610 1.610 154,882 -0.03(-1.83%)
Jul 21, 2022 1.630 1.670 1.590 1.640 246,651 +0.01(+0.61%)
Jul 20, 2022 1.600 1.690 1.600 1.630 278,195 +0.02(+1.24%)
Jul 19, 2022 1.590 1.650 1.590 1.610 203,196 +0.02(+1.26%)
Jul 18, 2022 1.620 1.660 1.570 1.590 327,983 -0.03(-1.85%)
Jul 15, 2022 1.610 1.650 1.580 1.620 299,211 +0.00(+0.00%)
Jul 14, 2022 1.620 1.680 1.600 1.620 310,607 -0.05(-2.99%)
Jul 13, 2022 1.640 1.730 1.590 1.670 320,295 +0.03(+1.83%)
Jul 12, 2022 1.660 1.710 1.600 1.640 276,102 -0.01(-0.61%)
Jul 11, 2022 1.690 1.690 1.620 1.650 289,446 -0.07(-4.07%)
Jul 08, 2022 1.780 1.800 1.686 1.720 310,987 -0.04(-2.27%)
Jul 07, 2022 1.810 1.865 1.720 1.760 602,060 -0.07(-3.83%)
Jul 06, 2022 1.790 1.880 1.760 1.830 312,465 +0.01(+0.55%)
Jul 05, 2022 1.700 1.820 1.670 1.820 286,023 +0.06(+3.41%)
Jul 01, 2022 1.630 1.770 1.610 1.760 181,312 +0.15(+9.32%)
Jun 30, 2022 1.700 1.730 1.590 1.610 586,998 -0.07(-4.17%)
Jun 29, 2022 1.710 1.710 1.625 1.680 516,494 -0.04(-2.33%)
Jun 28, 2022 1.780 1.820 1.690 1.720 1,323,146 -0.05(-2.82%)
Jun 27, 2022 1.880 1.880 1.735 1.770 504,150 -0.12(-6.35%)
Jun 24, 2022 1.840 1.920 1.840 1.890 300,559 -0.01(-0.53%)
Jun 23, 2022 1.900 1.900 1.806 1.900 217,467 +0.08(+4.40%)
Jun 22, 2022 1.780 1.820 1.758 1.820 268,076 +0.05(+2.82%)
Jun 21, 2022 1.860 1.870 1.750 1.770 376,199 -0.03(-1.67%)
Jun 17, 2022 1.820 1.830 1.780 1.800 957,059 -0.03(-1.64%)
Jun 16, 2022 1.760 1.860 1.750 1.830 246,285 +0.01(+0.55%)
Jun 15, 2022 1.840 1.870 1.730 1.820 332,857 -0.02(-1.09%)
Jun 14, 2022 1.740 1.890 1.710 1.840 256,410 +0.09(+5.14%)
Jun 13, 2022 1.860 1.875 1.680 1.750 871,517 -0.24(-12.06%)
Jun 10, 2022 1.940 2.000 1.920 1.990 422,215 -0.02(-1.00%)
Jun 09, 2022 2.020 2.045 1.970 2.010 323,906 -0.06(-2.90%)
Jun 08, 2022 2.030 2.095 2.020 2.070 219,638 -0.01(-0.48%)
Jun 07, 2022 1.980 2.085 1.960 2.080 621,411 +0.01(+0.48%)
Jun 06, 2022 2.080 2.140 2.000 2.070 639,730 +0.02(+0.98%)
Jun 03, 2022 1.930 2.109 1.903 2.050 1,180,617 +0.09(+4.59%)
Jun 02, 2022 1.840 1.990 1.800 1.960 563,295 +0.12(+6.52%)
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.