Skip to main content
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 (%)
Oct 31, 2022 0.1895 0.1947 0.1650 0.1801 678,369 -0.01(-4.10%)
Oct 28, 2022 0.1943 0.1943 0.1800 0.1878 254,147 +0.00(+2.18%)
Oct 27, 2022 0.1931 0.1940 0.1800 0.1838 512,774 -0.01(-4.82%)
Oct 26, 2022 0.1800 0.1977 0.1829 0.1931 396,028 -0.00(-2.33%)
Oct 25, 2022 0.1850 0.1984 0.1795 0.1977 348,854 +0.01(+4.11%)
Oct 24, 2022 0.1958 0.1993 0.1651 0.1899 907,630 +0.00(+2.59%)
Oct 21, 2022 0.1999 0.2008 0.1841 0.1851 396,076 -0.01(-5.08%)
Oct 20, 2022 0.2000 0.2099 0.1821 0.1950 503,909 +0.01(+2.63%)
Oct 19, 2022 0.2100 0.2152 0.1900 0.1900 709,433 -0.02(-7.59%)
Oct 18, 2022 0.1900 0.2099 0.1935 0.2056 996,648 +0.01(+6.31%)
Oct 17, 2022 0.1920 0.1934 0.1831 0.1934 440,144 +0.00(+0.73%)
Oct 14, 2022 0.1800 0.1926 0.1800 0.1920 836,469 +0.01(+6.73%)
Oct 13, 2022 0.1900 0.1930 0.1730 0.1799 874,994 -0.01(-2.81%)
Oct 12, 2022 0.1673 0.1887 0.1618 0.1851 1,499,527 +0.03(+16.93%)
Oct 11, 2022 0.1700 0.1725 0.1582 0.1583 306,941 -0.00(-3.00%)
Oct 10, 2022 0.1700 0.1750 0.1620 0.1632 277,676 -0.01(-5.99%)
Oct 07, 2022 0.1752 0.1780 0.1662 0.1736 1,012,534 +0.00(+2.18%)
Oct 06, 2022 0.1800 0.1800 0.1647 0.1699 550,872 -0.01(-4.44%)
Oct 05, 2022 0.1800 0.1800 0.1668 0.1778 1,057,320 +0.01(+4.71%)
Oct 04, 2022 0.1604 0.1720 0.1604 0.1698 957,762 +0.02(+10.19%)
Oct 03, 2022 0.1450 0.1700 0.1450 0.1541 884,150 +0.01(+8.44%)
Sep 30, 2022 0.1500 0.1500 0.1400 0.1421 882,361 -0.00(-1.18%)
Sep 29, 2022 0.1439 0.1513 0.1400 0.1438 433,414 -0.00(-2.18%)
Sep 28, 2022 0.1434 0.1500 0.1402 0.1470 636,651 +0.01(+4.85%)
Sep 27, 2022 0.1429 0.1500 0.1359 0.1402 713,883 -0.00(-1.89%)
Sep 26, 2022 0.1371 0.1594 0.1330 0.1429 961,164 +0.00(+1.35%)
Sep 23, 2022 0.1400 0.1420 0.1303 0.1410 1,126,765 -0.01(-4.08%)
Sep 22, 2022 0.1507 0.1547 0.1400 0.1470 1,623,155 -0.01(-5.22%)
Sep 21, 2022 0.1608 0.1641 0.1526 0.1551 1,217,584 -0.01(-3.12%)
Sep 20, 2022 0.1669 0.1669 0.1600 0.1601 917,729 +0.00(+0.00%)
Sep 19, 2022 0.1620 0.1709 0.1596 0.1601 1,117,650 -0.00(-1.17%)
Sep 16, 2022 0.1800 0.1805 0.1620 0.1620 1,460,975 -0.02(-9.04%)
Sep 15, 2022 0.1731 0.1811 0.1700 0.1781 665,566 +0.00(+0.34%)
Sep 14, 2022 0.1917 0.1917 0.1727 0.1775 1,479,177 -0.01(-2.79%)
Sep 13, 2022 0.2000 0.1980 0.1807 0.1826 2,610,782 -0.01(-7.12%)
Sep 12, 2022 0.1800 0.2000 0.1777 0.1966 2,822,097 +0.02(+11.51%)
Sep 09, 2022 0.1704 0.1870 0.1704 0.1763 2,253,695 +0.01(+3.77%)
Sep 08, 2022 0.1700 0.1705 0.1623 0.1699 1,607,436 -0.00(-0.35%)
Sep 07, 2022 0.1720 0.1720 0.1700 0.1705 845,380 +0.00(+0.89%)
Sep 06, 2022 0.1764 0.1764 0.1650 0.1690 1,849,361 +0.00(+1.75%)
Sep 02, 2022 0.1820 0.1865 0.1620 0.1661 2,576,025 -0.01(-6.48%)
Sep 01, 2022 0.1900 0.1964 0.1741 0.1776 5,158,475 -0.00(-1.11%)
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%)
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.