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 (%)
Sep 30, 2021 3.120 3.170 3.080 3.110 584,713 +0.01(+0.32%)
Sep 29, 2021 3.210 3.230 3.100 3.100 411,624 -0.11(-3.43%)
Sep 28, 2021 3.240 3.250 3.140 3.210 588,683 -0.04(-1.23%)
Sep 27, 2021 3.140 3.270 3.100 3.250 419,228 +0.10(+3.17%)
Sep 24, 2021 3.100 3.230 3.090 3.150 565,260 -0.01(-0.32%)
Sep 23, 2021 3.170 3.218 3.125 3.160 610,039 -0.03(-0.94%)
Sep 22, 2021 3.170 3.200 3.050 3.190 497,945 +0.06(+1.92%)
Sep 21, 2021 3.140 3.160 3.080 3.130 531,914 +0.04(+1.29%)
Sep 20, 2021 3.200 3.200 3.070 3.090 881,903 -0.25(-7.49%)
Sep 17, 2021 3.050 3.350 3.050 3.340 1,276,478 +0.26(+8.44%)
Sep 16, 2021 3.060 3.120 3.001 3.080 416,684 +0.02(+0.65%)
Sep 15, 2021 3.110 3.140 3.010 3.060 1,015,507 +0.05(+1.66%)
Sep 14, 2021 3.070 3.090 2.990 3.010 378,650 -0.07(-2.27%)
Sep 13, 2021 2.970 3.170 2.915 3.080 826,962 +0.06(+1.99%)
Sep 10, 2021 3.140 3.140 2.990 3.020 648,734 -0.12(-3.82%)
Sep 09, 2021 3.010 3.160 2.981 3.140 506,270 +0.10(+3.29%)
Sep 08, 2021 3.080 3.080 2.920 3.040 762,137 -0.05(-1.62%)
Sep 07, 2021 3.130 3.220 3.011 3.090 964,315 -0.07(-2.22%)
Sep 03, 2021 3.190 3.240 3.080 3.160 648,146 -0.03(-0.94%)
Sep 02, 2021 3.010 3.205 3.015 3.190 913,654 +0.15(+4.93%)
Sep 01, 2021 3.030 3.150 3.020 3.040 811,850 -0.02(-0.65%)
Aug 31, 2021 2.840 3.070 2.840 3.060 1,155,156 +0.18(+6.25%)
Aug 30, 2021 2.850 2.910 2.800 2.880 700,485 +0.02(+0.70%)
Aug 27, 2021 2.710 2.860 2.701 2.860 765,549 +0.15(+5.54%)
Aug 26, 2021 2.720 2.790 2.660 2.710 440,955 -0.03(-1.09%)
Aug 25, 2021 2.730 2.790 2.680 2.740 604,100 +0.00(+0.00%)
Aug 24, 2021 2.670 2.790 2.648 2.740 562,814 +0.07(+2.62%)
Aug 23, 2021 2.560 2.695 2.550 2.670 1,041,131 +0.10(+3.89%)
Aug 20, 2021 2.540 2.620 2.500 2.570 568,168 +0.08(+3.21%)
Aug 19, 2021 2.540 2.560 2.480 2.490 577,644 -0.08(-3.11%)
Aug 18, 2021 2.520 2.630 2.480 2.570 581,807 +0.03(+1.18%)
Aug 17, 2021 2.590 2.630 2.470 2.540 1,027,869 -0.07(-2.68%)
Aug 16, 2021 2.610 2.670 2.560 2.610 544,355 -0.02(-0.76%)
Aug 13, 2021 2.790 2.790 2.620 2.630 746,178 -0.16(-5.73%)
Aug 12, 2021 2.760 2.820 2.710 2.790 761,851 +0.05(+1.82%)
Aug 11, 2021 2.750 2.770 2.680 2.740 672,715 -0.01(-0.36%)
Aug 10, 2021 2.740 2.750 2.660 2.750 374,366 +0.01(+0.36%)
Aug 09, 2021 2.700 2.800 2.675 2.740 1,010,669 +0.01(+0.37%)
Aug 06, 2021 2.600 2.730 2.535 2.730 1,022,455 +0.12(+4.60%)
Aug 05, 2021 2.480 2.620 2.430 2.610 1,038,531 +0.12(+4.82%)
Aug 04, 2021 2.520 2.580 2.470 2.490 1,050,782 -0.01(-0.40%)
Aug 03, 2021 2.510 2.530 2.420 2.500 1,124,659 -0.03(-1.19%)
Aug 02, 2021 2.560 2.595 2.480 2.530 1,303,754 +0.01(+0.40%)
Jul 30, 2021 2.550 2.580 2.490 2.520 1,610,144 -0.07(-2.70%)
Jul 29, 2021 2.730 2.740 2.550 2.590 2,060,570 -0.04(-1.52%)
Jul 28, 2021 2.840 2.840 2.610 2.630 4,382,177 -0.24(-8.36%)
Jul 27, 2021 3.020 3.580 2.700 2.870 68,030,768 +0.35(+13.89%)
Jul 26, 2021 2.510 2.545 2.470 2.520 364,653 +0.05(+2.02%)
Jul 23, 2021 2.590 2.630 2.470 2.470 502,138 -0.08(-3.14%)
Jul 22, 2021 2.670 2.670 2.540 2.550 415,042 -0.12(-4.49%)
Jul 21, 2021 2.600 2.688 2.580 2.670 350,481 +0.11(+4.30%)
Jul 20, 2021 2.570 2.610 2.495 2.560 466,648 +0.01(+0.39%)
Jul 19, 2021 2.630 2.640 2.460 2.550 933,125 -0.12(-4.49%)
Jul 16, 2021 2.630 2.690 2.625 2.670 378,133 +0.05(+1.91%)
Jul 15, 2021 2.640 2.695 2.560 2.620 498,525 +0.00(+0.00%)
Jul 14, 2021 2.730 2.740 2.600 2.620 574,349 -0.10(-3.68%)
Jul 13, 2021 2.760 2.780 2.700 2.720 343,680 -0.05(-1.81%)
Jul 12, 2021 2.790 2.820 2.740 2.770 308,384 -0.05(-1.77%)
Jul 09, 2021 2.800 2.830 2.740 2.820 437,431 +0.02(+0.71%)
Jul 08, 2021 2.700 2.830 2.700 2.800 385,699 -0.01(-0.36%)
Jul 07, 2021 2.880 2.910 2.790 2.810 649,302 -0.06(-2.09%)
Jul 06, 2021 2.940 2.940 2.850 2.870 436,122 -0.08(-2.71%)
Jul 02, 2021 2.980 3.000 2.900 2.950 537,806 -0.04(-1.34%)
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.