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, 2021 2.250 2.280 2.150 2.240 594,652 +0.01(+0.45%)
Nov 29, 2021 2.230 2.280 2.170 2.230 1,021,909 -0.01(-0.45%)
Nov 26, 2021 2.220 2.250 2.170 2.240 386,807 +0.00(+0.00%)
Nov 24, 2021 2.130 2.240 2.100 2.240 418,989 +0.05(+2.28%)
Nov 23, 2021 2.170 2.220 2.010 2.190 1,422,536 -0.04(-1.79%)
Nov 22, 2021 2.420 2.440 2.150 2.230 6,959,298 -0.09(-3.88%)
Nov 19, 2021 2.220 2.350 2.210 2.320 444,205 +0.12(+5.45%)
Nov 18, 2021 2.320 2.220 2.200 2.200 896,453 -0.12(-5.17%)
Nov 17, 2021 2.350 2.370 2.310 2.320 543,467 -0.03(-1.28%)
Nov 16, 2021 2.370 2.428 2.295 2.350 694,132 -0.05(-2.08%)
Nov 15, 2021 2.500 2.500 2.380 2.400 529,610 -0.06(-2.44%)
Nov 12, 2021 2.410 2.460 2.380 2.460 344,866 +0.07(+2.93%)
Nov 11, 2021 2.440 2.460 2.390 2.390 395,863 -0.06(-2.45%)
Nov 10, 2021 2.430 2.450 652,229 -0.01(-0.41%)
Nov 09, 2021 2.460 2.470 2.360 2.460 975,962 +0.01(+0.41%)
Nov 08, 2021 2.490 2.520 2.430 2.450 1,357,398 -0.08(-3.16%)
Nov 05, 2021 2.560 2.560 2.500 2.530 695,471 -0.05(-1.94%)
Nov 04, 2021 2.630 2.680 2.550 2.580 1,010,957 +0.07(+2.79%)
Nov 03, 2021 2.560 2.580 2.500 2.510 859,231 -0.01(-0.40%)
Nov 02, 2021 2.560 2.570 2.500 2.520 955,374 -0.04(-1.56%)
Nov 01, 2021 2.580 2.600 2.540 2.560 752,775 -0.04(-1.54%)
Oct 29, 2021 2.610 2.630 2.568 2.600 486,039 +0.03(+1.17%)
Oct 28, 2021 2.560 2.610 2.550 2.570 492,625 -0.01(-0.39%)
Oct 27, 2021 2.650 2.649 2.560 2.580 472,796 -0.08(-3.01%)
Oct 26, 2021 2.600 2.680 2.660 772,381 +0.05(+1.92%)
Oct 25, 2021 2.650 2.690 2.590 2.610 639,859 -0.04(-1.51%)
Oct 22, 2021 2.590 2.670 2.650 816,321 +0.04(+1.53%)
Oct 21, 2021 2.690 2.715 2.610 2.610 585,390 -0.08(-2.97%)
Oct 20, 2021 2.740 2.749 2.690 2.690 335,865 -0.05(-1.82%)
Oct 19, 2021 2.740 2.740 2.665 2.740 647,203 +0.06(+2.24%)
Oct 18, 2021 2.740 2.740 2.650 2.680 655,863 -0.06(-2.19%)
Oct 15, 2021 2.760 2.790 2.700 2.740 518,083 -0.01(-0.36%)
Oct 14, 2021 2.850 2.860 2.720 2.750 738,028 -0.05(-1.79%)
Oct 13, 2021 2.850 2.920 2.771 2.800 957,791 -0.08(-2.78%)
Oct 12, 2021 2.790 2.890 2.760 2.880 397,270 +0.07(+2.49%)
Oct 11, 2021 2.850 2.870 2.770 2.810 562,388 -0.04(-1.40%)
Oct 08, 2021 2.740 2.855 2.680 2.850 802,267 +0.19(+7.14%)
Oct 07, 2021 2.780 2.780 2.630 2.660 1,230,230 -0.07(-2.56%)
Oct 06, 2021 2.950 2.960 2.690 2.730 1,859,706 -0.28(-9.30%)
Oct 05, 2021 2.950 3.040 2.910 3.010 477,059 +0.03(+1.01%)
Oct 04, 2021 3.080 3.090 2.970 2.980 533,633 -0.12(-3.87%)
Oct 01, 2021 3.150 3.160 3.045 3.100 500,647 -0.01(-0.32%)
Sep 30, 2021 3.120 3.170 3.080 3.110 584,713 +0.01(+0.32%)
Sep 29, 2021 3.210 3.230 3.100 3.100 411,624 -0.11(-3.43%)
Sep 28, 2021 3.240 3.250 3.140 3.210 588,683 -0.04(-1.23%)
Sep 27, 2021 3.140 3.270 3.100 3.250 419,228 +0.10(+3.17%)
Sep 24, 2021 3.100 3.230 3.090 3.150 565,260 -0.01(-0.32%)
Sep 23, 2021 3.170 3.218 3.125 3.160 610,039 -0.03(-0.94%)
Sep 22, 2021 3.170 3.200 3.050 3.190 497,945 +0.06(+1.92%)
Sep 21, 2021 3.140 3.160 3.080 3.130 531,914 +0.04(+1.29%)
Sep 20, 2021 3.200 3.200 3.070 3.090 881,903 -0.25(-7.49%)
Sep 17, 2021 3.050 3.350 3.050 3.340 1,276,478 +0.26(+8.44%)
Sep 16, 2021 3.060 3.120 3.001 3.080 416,684 +0.02(+0.65%)
Sep 15, 2021 3.110 3.140 3.010 3.060 1,015,507 +0.05(+1.66%)
Sep 14, 2021 3.070 3.090 2.990 3.010 378,650 -0.07(-2.27%)
Sep 13, 2021 2.970 3.170 2.915 3.080 826,962 +0.06(+1.99%)
Sep 10, 2021 3.140 3.140 2.990 3.020 648,734 -0.12(-3.82%)
Sep 09, 2021 3.010 3.160 2.981 3.140 506,270 +0.10(+3.29%)
Sep 08, 2021 3.080 3.080 2.920 3.040 762,137 -0.05(-1.62%)
Sep 07, 2021 3.130 3.220 3.011 3.090 964,315 -0.07(-2.22%)
Sep 03, 2021 3.190 3.240 3.080 3.160 648,146 -0.03(-0.94%)
Sep 02, 2021 3.010 3.205 3.015 3.190 913,654 +0.15(+4.93%)
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.