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 (%)
Jan 31, 2018 12.00 12.74 11.98 12.69 20,386 +0.79(+6.64%)
Jan 30, 2018 12.45 12.46 11.90 11.90 73,631 -0.26(-2.14%)
Jan 29, 2018 11.00 12.16 11.00 12.16 24,664 +1.36(+12.59%)
Jan 26, 2018 10.37 11.37 10.37 10.80 35,022 +0.61(+5.99%)
Jan 25, 2018 9.595 10.79 9.495 10.19 311,757 +0.64(+6.70%)
Jan 24, 2018 9.360 9.570 9.050 9.550 221,836 +0.19(+2.03%)
Jan 23, 2018 9.750 10.13 9.300 9.360 33,573 -0.28(-2.90%)
Jan 22, 2018 9.780 9.800 9.590 9.640 6,057 -0.09(-0.92%)
Jan 19, 2018 9.780 9.780 9.680 9.730 743 +0.00(+0.00%)
Jan 18, 2018 9.560 9.750 9.530 9.730 5,989 +0.21(+2.21%)
Jan 17, 2018 9.700 9.845 9.500 9.520 19,432 -0.18(-1.86%)
Jan 16, 2018 9.841 9.910 9.580 9.700 36,389 +0.00(+0.00%)
Jan 12, 2018 9.700 9.700 9.700 0 -0.05(-0.51%)
Jan 11, 2018 10.00 10.00 9.750 9.750 41,456 -0.24(-2.40%)
Jan 10, 2018 9.800 10.00 9.780 9.990 15,105 +0.21(+2.15%)
Jan 09, 2018 9.850 9.890 9.760 9.780 23,622 -0.05(-0.51%)
Jan 08, 2018 9.980 10.00 9.750 9.830 37,203 +0.05(+0.51%)
Jan 05, 2018 9.780 10.00 9.780 9.780 51,260 -0.05(-0.51%)
Jan 04, 2018 9.800 9.830 9.700 9.830 8,541 +0.00(+0.00%)
Jan 03, 2018 9.800 9.980 9.760 9.830 17,089 +0.02(+0.20%)
Jan 02, 2018 9.800 9.970 9.540 9.810 18,294 +0.05(+0.51%)
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%)
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.