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 (%)
Feb 28, 2022 1.340 1.400 1.320 1.370 444,968 +0.03(+2.24%)
Feb 25, 2022 1.330 1.340 1.300 1.340 308,103 +0.02(+1.52%)
Feb 24, 2022 1.290 1.320 1.270 1.320 595,625 -0.01(-0.75%)
Feb 23, 2022 1.380 1.390 1.300 1.330 498,935 -0.05(-3.62%)
Feb 22, 2022 1.380 1.420 1.310 1.380 1,541,895 +0.12(+9.52%)
Feb 18, 2022 1.260 0 -0.08(-5.97%)
Feb 17, 2022 1.420 1.440 1.340 1.340 539,982 -0.06(-4.29%)
Feb 16, 2022 1.350 1.420 1.350 1.400 523,691 +0.06(+4.48%)
Feb 15, 2022 1.350 1.350 1.320 1.340 560,560 +0.01(+0.75%)
Feb 14, 2022 1.340 1.350 1.310 1.330 451,153 -0.03(-2.21%)
Feb 11, 2022 1.460 1.460 1.340 1.360 686,293 -0.05(-3.55%)
Feb 10, 2022 1.410 1.460 1.390 1.410 842,380 -0.04(-2.76%)
Feb 09, 2022 1.380 1.450 1.370 1.450 603,260 +0.06(+4.32%)
Feb 08, 2022 1.370 1.410 1.360 1.390 652,308 +0.02(+1.46%)
Feb 07, 2022 1.400 1.419 1.350 1.370 649,545 -0.06(-4.20%)
Feb 04, 2022 1.380 1.430 1.360 1.430 635,801 +0.05(+3.62%)
Feb 03, 2022 1.430 1.350 1.380 700,270 -0.05(-3.50%)
Feb 02, 2022 1.500 1.500 1.390 1.430 1,879,757 -0.10(-6.54%)
Feb 01, 2022 1.590 1.640 1.460 1.530 7,887,801 +0.00(+0.00%)
Jan 31, 2022 1.440 1.530 1,227,787 -0.04(-2.55%)
Jan 28, 2022 1.550 1.580 1.510 1.570 403,397 +0.04(+2.61%)
Jan 27, 2022 1.560 1.620 1.510 1.530 551,829 -0.02(-1.29%)
Jan 26, 2022 1.580 1.680 1.540 1.550 910,440 +0.07(+4.73%)
Jan 25, 2022 1.510 1.535 1.410 1.480 1,110,715 -0.02(-1.33%)
Jan 24, 2022 1.640 1.640 1.440 1.500 1,753,136 -0.19(-11.24%)
Jan 21, 2022 1.780 1.820 1.650 1.690 834,409 -0.10(-5.59%)
Jan 20, 2022 1.790 1.880 1.770 1.790 459,192 -0.04(-2.19%)
Jan 19, 2022 1.800 1.860 1.770 1.830 498,420 +0.07(+3.98%)
Jan 18, 2022 1.890 1.900 1.750 1.760 1,028,853 -0.16(-8.33%)
Jan 14, 2022 1.920 0 +0.03(+1.59%)
Jan 13, 2022 1.980 1.990 1.860 1.890 715,352 -0.05(-2.58%)
Jan 12, 2022 1.980 1.990 1.920 1.940 546,722 -0.02(-1.02%)
Jan 11, 2022 1.920 2.020 1.910 1.960 591,359 +0.01(+0.51%)
Jan 10, 2022 1.940 1.990 1.865 1.950 942,556 +0.01(+0.52%)
Jan 07, 2022 2.000 2.010 1.940 1.940 640,641 -0.06(-3.00%)
Jan 06, 2022 2.100 2.110 1.910 2.000 4,028,536 -0.06(-2.91%)
Jan 05, 2022 2.200 2.200 2.040 2.060 530,018 -0.07(-3.29%)
Jan 04, 2022 2.180 2.200 2.110 2.130 459,875 -0.04(-1.84%)
Jan 03, 2022 2.100 2.200 2.060 2.170 924,920 +0.18(+9.05%)
Dec 31, 2021 1.980 2.020 1.980 1.990 525,735 +0.00(+0.00%)
Dec 30, 2021 1.990 2.050 1.980 1.990 1,180,190 +0.00(+0.00%)
Dec 29, 2021 2.000 2.012 1.970 1.990 769,289 -0.02(-1.00%)
Dec 28, 2021 2.170 2.170 2.000 2.010 1,164,309 -0.14(-6.51%)
Dec 27, 2021 2.160 2.210 2.150 2.150 602,204 -0.05(-2.27%)
Dec 23, 2021 2.190 2.210 2.130 2.200 624,321 -0.02(-0.90%)
Dec 22, 2021 2.200 2.245 2.128 2.220 547,526 +0.05(+2.30%)
Dec 21, 2021 2.190 2.195 2.150 2.170 613,307 +0.01(+0.46%)
Dec 20, 2021 2.160 2.270 2.040 2.160 1,116,395 -0.08(-3.57%)
Dec 17, 2021 2.260 2.370 2.220 2.240 2,085,346 +0.05(+2.28%)
Dec 16, 2021 2.240 2.260 2.140 2.190 473,572 -0.05(-2.23%)
Dec 15, 2021 2.150 2.250 2.090 2.240 443,981 +0.11(+5.16%)
Dec 14, 2021 2.190 2.210 2.070 2.130 536,584 -0.08(-3.62%)
Dec 13, 2021 2.230 2.290 2.130 2.210 556,270 -0.01(-0.45%)
Dec 10, 2021 2.280 2.328 2.180 2.220 491,595 -0.10(-4.31%)
Dec 09, 2021 2.370 2.450 2.280 2.320 701,308 -0.08(-3.33%)
Dec 08, 2021 2.270 2.430 2.225 2.400 1,126,058 +0.19(+8.60%)
Dec 07, 2021 2.060 2.240 2.050 2.210 706,203 +0.18(+8.87%)
Dec 06, 2021 2.030 2.080 1.970 2.030 655,231 +0.01(+0.50%)
Dec 03, 2021 2.120 2.150 1.970 2.020 1,022,857 -0.09(-4.27%)
Dec 02, 2021 2.170 2.170 2.080 2.110 657,954 -0.04(-1.86%)
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.