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 (%)
Nov 30, 2022 0.1804 0.1882 0.1711 0.1719 1,405,375 -0.01(-7.58%)
Nov 29, 2022 0.1831 0.1988 0.1831 0.1860 1,464,807 -0.00(-1.95%)
Nov 28, 2022 0.1800 0.2105 0.1700 0.1897 3,228,086 +0.01(+4.98%)
Nov 25, 2022 0.1750 0.1880 0.1713 0.1807 1,346,032 +0.00(+2.44%)
Nov 23, 2022 0.1900 0.1945 0.1600 0.1764 6,693,562 -0.02(-8.65%)
Nov 22, 2022 0.2449 0.2665 0.1928 0.1931 53,761,672 +0.03(+16.54%)
Nov 21, 2022 0.1650 0.1700 0.1600 0.1657 236,103 +0.00(+2.03%)
Nov 18, 2022 0.1670 0.1670 0.1500 0.1624 210,007 +0.00(+0.25%)
Nov 17, 2022 0.1690 0.1700 0.1600 0.1620 293,605 -0.00(-1.22%)
Nov 16, 2022 0.1680 0.1700 0.1615 0.1640 163,100 -0.00(-1.80%)
Nov 15, 2022 0.1700 0.1800 0.1650 0.1670 305,341 +0.00(+0.78%)
Nov 14, 2022 0.1600 0.1750 0.1600 0.1657 658,978 -0.00(-1.78%)
Nov 11, 2022 0.1700 0.1797 0.1626 0.1687 560,628 +0.00(+2.24%)
Nov 10, 2022 0.1650 0.1798 0.1584 0.1650 737,651 +0.00(+2.61%)
Nov 09, 2022 0.1690 0.1734 0.1600 0.1608 502,315 -0.01(-4.68%)
Nov 08, 2022 0.1722 0.1783 0.1676 0.1687 326,878 +0.00(+0.30%)
Nov 07, 2022 0.1678 0.1739 0.1649 0.1682 272,572 -0.00(-0.36%)
Nov 04, 2022 0.1628 0.1727 0.1628 0.1688 238,827 +0.00(+0.60%)
Nov 03, 2022 0.1700 0.1792 0.1605 0.1678 466,732 -0.01(-3.78%)
Nov 02, 2022 0.1800 0.1829 0.1700 0.1744 483,445 -0.00(-2.52%)
Nov 01, 2022 0.1860 0.1900 0.1759 0.1789 422,422 -0.00(-0.67%)
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%)
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.