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 (%)
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%)
Jun 01, 2020 3.800 4.600 3.730 4.420 1,340,573 +0.68(+18.18%)
May 29, 2020 4.000 4.000 3.500 3.740 1,206,000 -0.19(-4.83%)
May 28, 2020 4.160 4.180 3.900 3.930 469,115 -0.17(-4.15%)
May 27, 2020 4.290 4.290 3.820 4.100 621,459 -0.14(-3.30%)
May 26, 2020 4.350 4.350 4.010 4.240 561,769 +0.12(+2.91%)
May 22, 2020 4.380 4.380 4.100 4.120 602,100 -0.23(-5.29%)
May 21, 2020 4.050 4.480 3.920 4.350 809,517 +0.38(+9.57%)
May 20, 2020 3.890 4.050 3.800 3.970 1,011,837 +0.21(+5.59%)
May 19, 2020 3.900 3.910 3.730 3.760 722,841 -0.05(-1.31%)
May 18, 2020 3.850 3.920 3.740 3.810 1,171,666 +0.08(+2.14%)
May 15, 2020 3.590 3.810 3.560 3.730 705,200 +0.07(+1.91%)
May 14, 2020 3.400 3.710 3.340 3.660 870,040 +0.08(+2.23%)
May 13, 2020 3.500 3.700 3.150 3.580 1,272,369 +0.01(+0.28%)
May 12, 2020 3.800 3.960 3.550 3.570 1,175,977 -0.19(-5.05%)
May 11, 2020 3.510 4.000 3.440 3.760 1,609,166 +0.40(+11.90%)
May 08, 2020 3.130 3.400 3.064 3.360 814,800 +0.31(+10.16%)
May 07, 2020 2.880 3.130 2.850 3.050 547,263 +0.19(+6.64%)
May 06, 2020 3.060 3.090 2.800 2.860 901,459 -0.09(-3.05%)
May 05, 2020 2.500 3.250 2.500 2.950 2,482,261 +0.54(+22.41%)
May 04, 2020 2.340 2.450 2.310 2.410 295,726 +0.06(+2.55%)
May 01, 2020 2.610 2.650 2.320 2.350 640,500 -0.27(-10.31%)
Apr 30, 2020 2.540 2.740 2.460 2.620 565,642 +0.07(+2.75%)
Apr 29, 2020 2.390 2.580 2.310 2.550 521,874 +0.19(+8.05%)
Apr 28, 2020 2.250 2.380 2.220 2.360 437,726 +0.19(+8.76%)
Apr 27, 2020 2.290 2.390 2.170 2.170 628,567 -0.04(-1.81%)
Apr 24, 2020 2.420 2.420 2.150 2.210 467,800 -0.15(-6.36%)
Apr 23, 2020 2.350 2.450 2.310 2.360 345,353 +0.09(+3.96%)
Apr 22, 2020 2.190 2.300 2.130 2.270 416,898 +0.13(+6.07%)
Apr 21, 2020 2.180 2.300 2.090 2.140 466,895 +0.04(+1.90%)
Apr 20, 2020 2.100 2.310 2.100 2.100 687,710 +0.01(+0.48%)
Apr 17, 2020 2.110 2.170 2.040 2.090 549,700 +0.08(+3.98%)
Apr 16, 2020 2.220 2.250 2.010 2.010 653,961 -0.19(-8.64%)
Apr 15, 2020 2.260 2.270 2.000 2.200 1,783,077 -0.10(-4.35%)
Apr 14, 2020 2.490 2.510 2.270 2.300 775,926 -0.11(-4.56%)
Apr 13, 2020 2.300 2.450 2.280 2.410 352,058 +0.06(+2.55%)
Apr 09, 2020 2.310 2.430 2.300 2.350 298,300 +0.14(+6.33%)
Apr 08, 2020 2.130 2.360 2.100 2.210 245,406 +0.09(+4.25%)
Apr 07, 2020 2.320 2.330 2.090 2.120 213,640 -0.13(-5.78%)
Apr 06, 2020 2.150 2.360 2.145 2.250 326,787 +0.16(+7.66%)
Apr 03, 2020 2.180 2.220 2.010 2.090 229,200 -0.07(-3.24%)
Apr 02, 2020 2.220 2.310 2.130 2.160 188,444 +0.00(+0.00%)
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.