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 (%)
May 28, 2021 2.900 2.930 2.780 2.920 847,650 +0.06(+2.10%)
May 27, 2021 2.900 2.930 2.830 2.860 493,392 -0.06(-2.05%)
May 26, 2021 2.780 2.930 2.770 2.920 579,792 +0.13(+4.66%)
May 25, 2021 2.890 2.890 2.770 2.790 579,765 -0.09(-3.12%)
May 24, 2021 2.930 2.930 2.790 2.880 681,978 -0.03(-1.03%)
May 21, 2021 2.940 2.970 2.875 2.910 576,352 +0.00(+0.00%)
May 20, 2021 3.080 3.080 2.850 2.910 730,684 +0.08(+2.83%)
May 19, 2021 2.870 2.877 2.730 2.830 743,606 -0.10(-3.41%)
May 18, 2021 3.000 3.020 2.890 2.930 790,551 +0.03(+1.03%)
May 17, 2021 2.950 2.970 2.850 2.900 1,083,440 +0.17(+6.23%)
May 14, 2021 2.730 2.750 2.653 2.730 641,727 +0.10(+3.80%)
May 13, 2021 2.720 2.790 2.560 2.630 704,896 -0.10(-3.66%)
May 12, 2021 2.630 2.848 2.630 2.730 934,427 +0.17(+6.64%)
May 11, 2021 2.630 2.710 2.560 2.560 1,411,908 -0.20(-7.25%)
May 10, 2021 2.910 2.910 2.730 2.760 940,780 -0.04(-1.43%)
May 07, 2021 2.870 2.930 2.790 2.800 528,694 +0.03(+1.08%)
May 06, 2021 2.880 2.910 2.690 2.770 1,438,123 -0.09(-3.15%)
May 05, 2021 2.950 2.990 2.830 2.860 708,807 -0.12(-4.03%)
May 04, 2021 2.870 3.010 2.800 2.980 1,373,710 +0.04(+1.36%)
May 03, 2021 3.180 3.180 2.890 2.940 1,029,339 -0.19(-6.07%)
Apr 30, 2021 3.100 3.220 3.050 3.130 770,200 +0.05(+1.62%)
Apr 29, 2021 3.220 3.230 3.020 3.080 817,749 -0.15(-4.64%)
Apr 28, 2021 2.990 3.340 2.950 3.230 1,784,663 +0.22(+7.31%)
Apr 27, 2021 3.100 3.160 2.970 3.010 831,659 -0.09(-2.90%)
Apr 26, 2021 2.960 3.140 2.930 3.100 751,502 +0.15(+5.08%)
Apr 23, 2021 2.910 2.990 2.885 2.950 414,400 +0.04(+1.37%)
Apr 22, 2021 2.860 2.990 2.770 2.910 922,541 +0.06(+2.11%)
Apr 21, 2021 2.690 2.890 2.620 2.850 878,030 +0.24(+9.20%)
Apr 20, 2021 2.660 2.700 2.530 2.610 845,915 -0.10(-3.69%)
Apr 19, 2021 2.790 2.820 2.650 2.710 720,761 -0.10(-3.56%)
Apr 16, 2021 2.810 2.850 2.712 2.810 812,300 +0.02(+0.72%)
Apr 15, 2021 2.910 2.930 2.740 2.790 846,155 -0.06(-2.11%)
Apr 14, 2021 2.840 2.970 2.820 2.850 679,780 +0.01(+0.35%)
Apr 13, 2021 2.850 2.890 2.730 2.840 1,271,888 -0.01(-0.35%)
Apr 12, 2021 3.110 3.110 2.800 2.850 1,387,570 -0.19(-6.25%)
Apr 09, 2021 3.110 3.150 3.030 3.040 706,600 -0.08(-2.56%)
Apr 08, 2021 3.140 3.170 3.050 3.120 764,169 +0.02(+0.65%)
Apr 07, 2021 3.170 3.200 3.090 3.100 680,766 -0.10(-3.13%)
Apr 06, 2021 3.200 3.220 3.120 3.200 759,931 +0.02(+0.63%)
Apr 05, 2021 3.350 3.360 3.150 3.180 799,739 -0.17(-5.07%)
Apr 01, 2021 3.330 3.420 3.260 3.350 914,900 +0.10(+3.08%)
Mar 31, 2021 3.050 3.310 3.050 3.250 941,973 +0.22(+7.26%)
Mar 30, 2021 3.040 3.120 2.930 3.030 940,572 +0.01(+0.33%)
Mar 29, 2021 3.110 3.130 3.000 3.020 1,022,326 -0.18(-5.63%)
Mar 26, 2021 3.300 3.304 3.060 3.200 1,077,200 -0.10(-3.03%)
Mar 25, 2021 3.110 3.380 3.070 3.300 1,312,658 +0.18(+5.77%)
Mar 24, 2021 3.400 3.400 3.050 3.120 1,637,383 -0.21(-6.31%)
Mar 23, 2021 3.450 3.450 3.290 3.330 1,006,136 -0.13(-3.76%)
Mar 22, 2021 3.480 3.510 3.390 3.460 944,162 -0.02(-0.57%)
Mar 19, 2021 3.400 3.510 3.340 3.480 1,063,400 +0.10(+2.96%)
Mar 18, 2021 3.530 3.570 3.360 3.380 1,104,978 -0.16(-4.52%)
Mar 17, 2021 3.420 3.680 3.340 3.540 1,578,318 +0.06(+1.72%)
Mar 16, 2021 3.650 3.660 3.380 3.480 1,602,891 -0.17(-4.66%)
Mar 15, 2021 3.680 3.820 3.620 3.650 1,674,457 -0.08(-2.14%)
Mar 12, 2021 3.550 3.790 3.530 3.730 1,374,200 +0.06(+1.63%)
Mar 11, 2021 3.500 3.720 3.430 3.670 2,453,313 +0.23(+6.69%)
Mar 10, 2021 3.600 3.670 3.400 3.440 2,130,526 -0.12(-3.37%)
Mar 09, 2021 3.380 3.680 3.340 3.560 2,267,502 +0.34(+10.56%)
Mar 08, 2021 3.320 3.460 3.160 3.220 1,685,518 +0.00(+0.00%)
Mar 05, 2021 3.460 3.480 2.850 3.220 3,334,800 -0.15(-4.45%)
Mar 04, 2021 3.700 3.740 3.210 3.370 3,179,594 -0.31(-8.42%)
Mar 03, 2021 3.900 3.910 3.660 3.680 2,204,747 -0.22(-5.64%)
Mar 02, 2021 3.940 4.030 3.820 3.900 1,484,319 +0.05(+1.30%)
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.