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 (%)
Dec 29, 2017 9.760 9.760 9.760 0 -0.15(-1.51%)
Dec 28, 2017 9.870 9.930 9.800 9.910 19,386 +0.12(+1.23%)
Dec 27, 2017 9.600 9.990 9.510 9.790 48,803 +0.00(+0.00%)
Dec 26, 2017 9.800 9.990 9.790 9.790 44,006 -0.21(-2.10%)
Dec 22, 2017 9.800 10.00 9.740 10.00 53,016 +0.20(+2.04%)
Dec 21, 2017 9.810 9.810 9.720 9.800 11,550 +0.09(+0.93%)
Dec 20, 2017 9.900 10.00 9.700 9.710 48,998 -0.19(-1.92%)
Dec 19, 2017 9.800 9.940 9.792 9.900 24,179 +0.10(+1.02%)
Dec 18, 2017 9.800 9.800 9.770 9.800 40,021 +0.00(+0.00%)
Dec 15, 2017 9.920 9.950 9.770 9.800 38,643 +0.03(+0.31%)
Dec 14, 2017 9.800 9.800 9.760 9.770 7,149 +0.01(+0.10%)
Dec 13, 2017 9.800 10.29 9.750 9.760 36,276 -0.06(-0.61%)
Dec 12, 2017 9.900 10.00 9.560 9.820 67,419 -0.03(-0.30%)
Dec 11, 2017 9.770 9.900 9.640 9.850 22,989 +0.30(+3.14%)
Dec 08, 2017 9.570 9.990 9.550 9.550 26,412 +0.06(+0.63%)
Dec 07, 2017 9.500 9.740 9.400 9.490 14,439 +0.22(+2.37%)
Dec 06, 2017 9.750 9.930 9.270 9.270 33,852 -0.43(-4.43%)
Dec 05, 2017 10.10 10.10 9.630 9.700 24,181 -0.42(-4.15%)
Dec 04, 2017 10.37 10.38 10.11 10.12 27,559 -0.03(-0.30%)
Dec 01, 2017 10.50 10.50 10.03 10.15 76,910 +0.00(+0.00%)
Nov 30, 2017 10.01 10.21 10.01 10.15 1,656 +0.05(+0.50%)
Nov 29, 2017 10.05 10.23 9.900 10.10 28,689 +0.10(+1.00%)
Nov 28, 2017 9.970 10.23 9.910 10.00 8,015 +0.04(+0.40%)
Nov 27, 2017 10.05 10.10 9.810 9.960 17,772 -0.03(-0.30%)
Nov 24, 2017 10.39 10.48 9.760 9.990 19,359 +0.39(+4.06%)
Nov 22, 2017 10.03 10.50 9.240 9.600 67,925 -0.43(-4.29%)
Nov 21, 2017 10.80 10.88 10.03 10.03 51,806 -0.72(-6.70%)
Nov 20, 2017 11.35 11.62 10.75 10.75 32,352 -0.55(-4.87%)
Nov 17, 2017 11.04 11.85 11.04 11.30 25,263 +0.14(+1.25%)
Nov 16, 2017 10.80 11.24 10.70 11.16 15,097 +0.36(+3.33%)
Nov 15, 2017 11.87 11.98 10.80 10.80 15,287 -0.87(-7.46%)
Nov 14, 2017 12.25 12.27 11.61 11.67 27,988 -0.33(-2.75%)
Nov 13, 2017 11.86 12.49 11.74 12.00 34,442 +0.20(+1.69%)
Nov 10, 2017 11.60 11.90 11.25 11.80 16,652 +0.30(+2.61%)
Nov 09, 2017 10.76 11.50 10.76 11.50 10,501 +0.69(+6.38%)
Nov 08, 2017 10.90 10.90 10.81 10.81 4,143 +0.00(+0.00%)
Nov 07, 2017 10.87 11.01 10.55 10.81 11,338 +0.02(+0.19%)
Nov 06, 2017 11.01 11.49 10.72 10.79 13,625 -0.17(-1.55%)
Nov 03, 2017 11.21 11.29 10.72 10.96 34,582 -0.27(-2.45%)
Nov 02, 2017 10.83 12.00 10.83 11.23 24,814 +0.57(+5.39%)
Nov 01, 2017 10.00 10.83 10.00 10.66 4,763 -0.05(-0.47%)
Oct 31, 2017 10.59 10.80 10.49 10.71 9,329 +0.01(+0.09%)
Oct 30, 2017 10.75 10.90 10.52 10.70 30,509 -0.01(-0.09%)
Oct 27, 2017 10.75 10.80 10.63 10.71 8,662 +0.01(+0.09%)
Oct 26, 2017 10.72 10.99 10.42 10.70 24,604 +0.01(+0.09%)
Oct 25, 2017 10.78 10.85 10.65 10.69 5,961 -0.13(-1.20%)
Oct 24, 2017 10.94 10.94 10.77 10.82 9,509 -0.05(-0.46%)
Oct 23, 2017 10.76 10.95 10.62 10.87 6,162 +0.11(+1.02%)
Oct 20, 2017 10.50 10.75 10.10 10.76 11,693 +0.27(+2.57%)
Oct 19, 2017 9.850 10.49 9.800 10.49 23,722 +0.64(+6.50%)
Oct 18, 2017 9.900 9.900 9.800 9.850 20,388 -0.09(-0.91%)
Oct 17, 2017 9.850 9.958 9.747 9.940 36,465 +0.13(+1.38%)
Oct 16, 2017 10.04 10.04 8.790 9.805 21,934 -0.17(-1.65%)
Oct 13, 2017 9.800 9.990 9.510 9.970 24,990 -0.01(-0.10%)
Oct 12, 2017 10.38 10.48 9.530 9.980 41,542 -0.18(-1.77%)
Oct 11, 2017 9.840 10.49 9.800 10.16 45,185 +0.36(+3.67%)
Oct 10, 2017 9.110 10.12 9.062 9.800 49,478 +1.00(+11.36%)
Oct 09, 2017 8.760 9.110 8.760 8.800 15,613 +0.11(+1.27%)
Oct 06, 2017 8.680 8.690 8.680 8.690 254 +0.07(+0.81%)
Oct 05, 2017 8.800 9.230 8.190 8.620 52,195 -0.18(-2.05%)
Oct 04, 2017 8.750 9.140 8.530 8.800 86,984 -0.12(-1.35%)
Oct 03, 2017 8.400 8.930 8.150 8.920 52,142 +0.44(+5.19%)
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.