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, 2020 2.070 2.152 2.020 2.130 1,053,144 +0.08(+3.90%)
Nov 27, 2020 2.060 2.130 2.010 2.050 1,342,500 +0.10(+5.13%)
Nov 25, 2020 1.940 1.980 1.920 1.950 1,091,100 +0.02(+1.04%)
Nov 24, 2020 2.000 2.010 1.900 1.930 1,204,597 +0.02(+1.05%)
Nov 23, 2020 2.020 2.030 1.900 1.910 1,312,165 -0.07(-3.54%)
Nov 20, 2020 2.040 2.050 1.960 1.980 1,057,100 -0.02(-1.00%)
Nov 19, 2020 2.100 2.110 1.990 2.000 927,395 -0.07(-3.38%)
Nov 18, 2020 2.210 2.310 2.060 2.070 2,461,098 -0.10(-4.61%)
Nov 17, 2020 2.160 2.270 2.095 2.170 1,008,711 +0.06(+2.84%)
Nov 16, 2020 2.230 2.290 2.080 2.110 1,280,675 +0.04(+1.93%)
Nov 13, 2020 2.070 2.110 2.040 2.070 327,500 +0.01(+0.49%)
Nov 12, 2020 2.150 2.170 2.050 2.060 494,507 +0.01(+0.49%)
Nov 11, 2020 2.110 2.120 2.000 2.050 403,482 +0.01(+0.49%)
Nov 10, 2020 1.970 2.050 1.950 2.040 465,335 +0.08(+4.08%)
Nov 09, 2020 2.040 2.050 1.920 1.960 480,130 -0.01(-0.51%)
Nov 06, 2020 2.120 2.120 1.960 1.970 381,800 -0.13(-6.19%)
Nov 05, 2020 2.100 2.150 2.050 2.100 583,265 +0.07(+3.45%)
Nov 04, 2020 1.980 2.110 1.950 2.030 1,033,168 +0.11(+5.73%)
Nov 03, 2020 2.000 2.030 1.860 1.920 738,370 -0.01(-0.52%)
Nov 02, 2020 1.990 1.990 1.880 1.930 594,663 +0.04(+2.12%)
Oct 30, 2020 2.020 2.020 1.860 1.890 1,169,800 -0.16(-7.80%)
Oct 29, 2020 2.130 2.130 2.040 2.050 667,723 -0.10(-4.65%)
Oct 28, 2020 2.130 2.180 2.090 2.150 241,930 -0.05(-2.27%)
Oct 27, 2020 2.200 2.210 2.160 2.200 137,853 +0.03(+1.38%)
Oct 26, 2020 2.220 2.240 2.130 2.170 426,396 +0.00(+0.00%)
Oct 23, 2020 2.290 2.290 2.170 2.170 309,600 -0.02(-0.91%)
Oct 22, 2020 2.270 2.280 2.180 2.190 511,005 -0.07(-3.10%)
Oct 21, 2020 2.360 2.370 2.250 2.260 518,863 -0.11(-4.64%)
Oct 20, 2020 2.370 2.410 2.335 2.370 341,864 +0.00(+0.00%)
Oct 19, 2020 2.480 2.480 2.360 2.370 471,241 -0.09(-3.66%)
Oct 16, 2020 2.470 2.490 2.440 2.460 238,100 -0.02(-0.81%)
Oct 15, 2020 2.450 2.490 2.430 2.480 179,925 +0.00(+0.00%)
Oct 14, 2020 2.540 2.600 2.450 2.480 456,684 -0.02(-0.80%)
Oct 13, 2020 2.450 2.530 2.430 2.500 431,517 +0.05(+2.04%)
Oct 12, 2020 2.500 2.510 2.420 2.450 286,310 -0.02(-0.81%)
Oct 09, 2020 2.490 2.490 2.430 2.470 304,100 +0.02(+0.82%)
Oct 08, 2020 2.500 2.540 2.450 2.450 582,818 -0.02(-0.81%)
Oct 07, 2020 2.590 2.650 2.420 2.470 725,636 -0.08(-3.14%)
Oct 06, 2020 2.560 2.710 2.450 2.550 961,027 +0.03(+1.19%)
Oct 05, 2020 2.410 2.570 2.410 2.520 352,285 +0.10(+4.13%)
Oct 02, 2020 2.350 2.490 2.280 2.420 366,500 +0.02(+0.83%)
Oct 01, 2020 2.510 2.520 2.350 2.400 680,281 -0.08(-3.23%)
Sep 30, 2020 2.490 2.530 2.459 2.480 228,750 +0.00(+0.00%)
Sep 29, 2020 2.470 2.540 2.430 2.480 344,756 +0.02(+0.81%)
Sep 28, 2020 2.500 2.540 2.420 2.460 286,269 +0.00(+0.00%)
Sep 25, 2020 2.490 2.530 2.430 2.460 385,500 -0.02(-0.81%)
Sep 24, 2020 2.640 2.660 2.430 2.480 566,858 -0.13(-4.98%)
Sep 23, 2020 2.800 2.800 2.580 2.610 548,201 -0.16(-5.78%)
Sep 22, 2020 2.810 2.880 2.720 2.770 337,130 -0.05(-1.77%)
Sep 21, 2020 2.900 2.950 2.760 2.820 478,380 -0.16(-5.37%)
Sep 18, 2020 2.900 3.000 2.880 2.980 362,200 +0.08(+2.76%)
Sep 17, 2020 3.030 3.030 2.880 2.900 395,674 +0.03(+1.05%)
Sep 16, 2020 2.930 3.000 2.880 2.870 558,076 +0.10(+3.61%)
Sep 15, 2020 2.850 2.860 2.750 2.770 244,751 -0.02(-0.72%)
Sep 14, 2020 2.810 2.910 2.780 2.790 406,269 +0.03(+1.09%)
Sep 11, 2020 2.810 2.860 2.700 2.760 256,300 -0.01(-0.36%)
Sep 10, 2020 2.830 2.940 2.760 2.770 416,645 -0.04(-1.42%)
Sep 09, 2020 2.870 2.870 2.780 2.810 234,456 +0.06(+2.18%)
Sep 08, 2020 2.780 2.940 2.750 2.750 525,639 -0.05(-1.79%)
Sep 04, 2020 2.820 3.060 2.660 2.800 1,754,400 +0.11(+4.09%)
Sep 03, 2020 2.840 2.890 2.680 2.690 411,460 -0.10(-3.58%)
Sep 02, 2020 2.840 2.870 2.740 2.790 307,747 +0.05(+1.82%)
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.