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 (%)
Aug 31, 2017 6.630 7.000 6.150 6.860 86,311 +0.25(+3.78%)
Aug 30, 2017 6.535 6.925 6.300 6.610 96,490 +0.01(+0.15%)
Aug 29, 2017 6.960 7.100 6.200 6.600 68,294 -0.33(-4.76%)
Aug 28, 2017 6.680 7.300 6.680 6.930 88,120 +0.37(+5.64%)
Aug 25, 2017 7.710 7.710 6.550 6.560 24,352 -0.64(-8.89%)
Aug 24, 2017 7.520 7.730 7.160 7.200 12,800 -0.30(-4.00%)
Aug 23, 2017 7.668 7.668 7.440 7.500 19,526 -0.15(-1.96%)
Aug 22, 2017 7.770 7.770 7.491 7.650 6,218 -0.09(-1.16%)
Aug 21, 2017 7.500 7.810 7.250 7.740 829,973 +0.06(+0.78%)
Aug 18, 2017 7.730 7.730 7.438 7.680 8,277 -0.06(-0.78%)
Aug 17, 2017 7.820 7.820 7.700 7.740 23,498 +0.05(+0.65%)
Aug 16, 2017 7.370 7.850 6.650 7.690 35,144 +0.01(+0.07%)
Aug 15, 2017 7.700 7.850 7.500 7.685 21,586 -0.09(-1.16%)
Aug 14, 2017 7.685 7.785 7.620 7.775 11,031 +0.15(+1.90%)
Aug 11, 2017 7.639 7.730 7.580 7.630 5,801 -0.18(-2.30%)
Aug 10, 2017 7.800 7.840 7.700 7.810 30,328 +0.06(+0.77%)
Aug 09, 2017 7.750 7.840 7.720 7.750 4,329 -0.09(-1.15%)
Aug 08, 2017 7.750 8.080 7.700 7.840 36,072 -0.08(-1.01%)
Aug 07, 2017 7.970 8.225 7.910 7.920 27,807 -0.06(-0.75%)
Aug 04, 2017 7.900 8.070 7.850 7.980 21,004 +0.07(+0.88%)
Aug 03, 2017 7.759 7.910 7.750 7.910 38,325 +0.01(+0.13%)
Aug 02, 2017 7.930 8.140 7.690 7.900 27,686 +0.11(+1.35%)
Aug 01, 2017 7.690 8.051 7.690 7.795 18,365 -0.11(-1.33%)
Jul 31, 2017 8.030 8.030 7.730 7.900 66,341 -0.07(-0.88%)
Jul 28, 2017 7.940 8.000 7.840 7.970 2,901 -0.01(-0.13%)
Jul 27, 2017 8.000 8.280 7.740 7.980 174,908 -0.02(-0.25%)
Jul 26, 2017 7.720 8.237 7.720 8.000 248,552 +0.13(+1.65%)
Jul 25, 2017 8.507 8.600 7.540 7.870 1,568,826 -0.54(-6.42%)
Jul 24, 2017 8.200 8.410 8.200 8.410 15,644 +0.10(+1.20%)
Jul 21, 2017 8.250 8.448 8.250 8.310 3,546 -0.14(-1.66%)
Jul 20, 2017 8.480 8.210 8.450 8,474 -0.03(-0.35%)
Jul 19, 2017 8.409 8.800 8.300 8.480 20,632 +0.15(+1.80%)
Jul 18, 2017 8.252 8.450 8.130 8.330 17,424 +0.03(+0.36%)
Jul 17, 2017 8.310 8.310 8.110 8.300 12,562 -0.03(-0.36%)
Jul 14, 2017 8.480 8.500 8.230 8.330 8,866 -0.16(-1.88%)
Jul 13, 2017 8.250 8.490 8.110 8.490 6,112 +0.12(+1.43%)
Jul 12, 2017 8.090 8.600 8.090 8.370 21,010 +0.32(+3.98%)
Jul 11, 2017 7.970 8.250 7.970 8.050 28,086 +0.06(+0.75%)
Jul 10, 2017 7.823 8.020 7.550 7.990 35,068 -0.06(-0.75%)
Jul 07, 2017 8.050 8.275 7.398 8.050 34,149 +0.00(+0.02%)
Jul 06, 2017 7.090 8.670 6.967 8.048 76,359 +0.90(+12.56%)
Jul 05, 2017 7.490 7.864 6.980 7.150 34,466 -0.02(-0.28%)
Jul 03, 2017 8.950 8.950 7.000 7.170 36,896 -1.38(-16.14%)
Jun 30, 2017 8.010 8.974 7.650 8.550 95,420 +1.05(+14.00%)
Jun 29, 2017 6.340 8.770 6.340 7.500 154,718 +1.60(+27.12%)
Jun 28, 2017 6.250 6.380 5.900 5.900 36,622 -0.41(-6.50%)
Jun 27, 2017 6.377 6.700 6.250 6.310 22,036 -0.67(-9.60%)
Jun 26, 2017 7.021 7.021 6.352 6.980 10,795 -0.23(-3.19%)
Jun 23, 2017 7.320 7.340 6.520 7.210 51,372 +0.55(+8.26%)
Jun 22, 2017 5.950 7.250 5.950 6.660 62,577 +0.73(+12.31%)
Jun 21, 2017 5.290 5.930 5.230 5.930 26,152 +0.80(+15.59%)
Jun 20, 2017 5.200 5.820 5.000 5.130 22,020 -0.08(-1.54%)
Jun 19, 2017 5.400 5.600 5.200 5.210 45,956 -0.24(-4.40%)
Jun 16, 2017 6.030 6.593 5.410 5.450 31,317 -0.57(-9.47%)
Jun 15, 2017 5.900 6.650 5.850 6.020 231,002 +0.04(+0.67%)
Jun 14, 2017 6.650 6.660 5.700 5.980 222,698 -0.72(-10.81%)
Jun 13, 2017 6.730 6.777 6.450 6.705 44,987 -0.00(-0.07%)
Jun 12, 2017 6.670 6.800 6.630 6.710 13,616 -0.04(-0.59%)
Jun 09, 2017 7.040 7.040 6.705 6.750 77,391 +0.06(+0.90%)
Jun 08, 2017 7.420 7.569 6.500 6.690 9,733 -0.81(-10.80%)
Jun 07, 2017 8.010 8.600 6.610 7.500 25,111 -0.37(-4.70%)
Jun 06, 2017 8.300 9.260 7.700 7.870 17,413 -0.52(-6.20%)
Jun 05, 2017 8.650 8.800 8.300 8.390 10,359 -0.34(-3.89%)
Jun 02, 2017 8.600 9.260 8.230 8.730 11,257 +0.06(+0.69%)
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.