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, 2022 1.440 1.530 1,227,787 -0.04(-2.55%)
Jan 28, 2022 1.550 1.580 1.510 1.570 403,397 +0.04(+2.61%)
Jan 27, 2022 1.560 1.620 1.510 1.530 551,829 -0.02(-1.29%)
Jan 26, 2022 1.580 1.680 1.540 1.550 910,440 +0.07(+4.73%)
Jan 25, 2022 1.510 1.535 1.410 1.480 1,110,715 -0.02(-1.33%)
Jan 24, 2022 1.640 1.640 1.440 1.500 1,753,136 -0.19(-11.24%)
Jan 21, 2022 1.780 1.820 1.650 1.690 834,409 -0.10(-5.59%)
Jan 20, 2022 1.790 1.880 1.770 1.790 459,192 -0.04(-2.19%)
Jan 19, 2022 1.800 1.860 1.770 1.830 498,420 +0.07(+3.98%)
Jan 18, 2022 1.890 1.900 1.750 1.760 1,028,853 -0.16(-8.33%)
Jan 14, 2022 1.920 0 +0.03(+1.59%)
Jan 13, 2022 1.980 1.990 1.860 1.890 715,352 -0.05(-2.58%)
Jan 12, 2022 1.980 1.990 1.920 1.940 546,722 -0.02(-1.02%)
Jan 11, 2022 1.920 2.020 1.910 1.960 591,359 +0.01(+0.51%)
Jan 10, 2022 1.940 1.990 1.865 1.950 942,556 +0.01(+0.52%)
Jan 07, 2022 2.000 2.010 1.940 1.940 640,641 -0.06(-3.00%)
Jan 06, 2022 2.100 2.110 1.910 2.000 4,028,536 -0.06(-2.91%)
Jan 05, 2022 2.200 2.200 2.040 2.060 530,018 -0.07(-3.29%)
Jan 04, 2022 2.180 2.200 2.110 2.130 459,875 -0.04(-1.84%)
Jan 03, 2022 2.100 2.200 2.060 2.170 924,920 +0.18(+9.05%)
Dec 31, 2021 1.980 2.020 1.980 1.990 525,735 +0.00(+0.00%)
Dec 30, 2021 1.990 2.050 1.980 1.990 1,180,190 +0.00(+0.00%)
Dec 29, 2021 2.000 2.012 1.970 1.990 769,289 -0.02(-1.00%)
Dec 28, 2021 2.170 2.170 2.000 2.010 1,164,309 -0.14(-6.51%)
Dec 27, 2021 2.160 2.210 2.150 2.150 602,204 -0.05(-2.27%)
Dec 23, 2021 2.190 2.210 2.130 2.200 624,321 -0.02(-0.90%)
Dec 22, 2021 2.200 2.245 2.128 2.220 547,526 +0.05(+2.30%)
Dec 21, 2021 2.190 2.195 2.150 2.170 613,307 +0.01(+0.46%)
Dec 20, 2021 2.160 2.270 2.040 2.160 1,116,395 -0.08(-3.57%)
Dec 17, 2021 2.260 2.370 2.220 2.240 2,085,346 +0.05(+2.28%)
Dec 16, 2021 2.240 2.260 2.140 2.190 473,572 -0.05(-2.23%)
Dec 15, 2021 2.150 2.250 2.090 2.240 443,981 +0.11(+5.16%)
Dec 14, 2021 2.190 2.210 2.070 2.130 536,584 -0.08(-3.62%)
Dec 13, 2021 2.230 2.290 2.130 2.210 556,270 -0.01(-0.45%)
Dec 10, 2021 2.280 2.328 2.180 2.220 491,595 -0.10(-4.31%)
Dec 09, 2021 2.370 2.450 2.280 2.320 701,308 -0.08(-3.33%)
Dec 08, 2021 2.270 2.430 2.225 2.400 1,126,058 +0.19(+8.60%)
Dec 07, 2021 2.060 2.240 2.050 2.210 706,203 +0.18(+8.87%)
Dec 06, 2021 2.030 2.080 1.970 2.030 655,231 +0.01(+0.50%)
Dec 03, 2021 2.120 2.150 1.970 2.020 1,022,857 -0.09(-4.27%)
Dec 02, 2021 2.170 2.170 2.080 2.110 657,954 -0.04(-1.86%)
Dec 01, 2021 2.240 2.270 2.130 2.150 583,396 -0.09(-4.02%)
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%)
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.