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 (%)
Feb 28, 2020 2.950 3.182 2.940 3.030 535,200 -0.03(-0.98%)
Feb 27, 2020 3.150 3.220 3.000 3.060 1,139,797 -0.16(-4.97%)
Feb 26, 2020 3.160 3.350 3.110 3.220 517,285 +0.13(+4.21%)
Feb 25, 2020 3.360 3.380 3.060 3.090 605,145 -0.25(-7.49%)
Feb 24, 2020 3.300 3.400 3.230 3.340 561,449 -0.10(-2.91%)
Feb 21, 2020 3.420 3.480 3.370 3.440 220,300 +0.01(+0.29%)
Feb 20, 2020 3.440 3.490 3.370 3.430 351,125 -0.02(-0.58%)
Feb 19, 2020 3.560 3.560 3.380 3.450 306,715 -0.05(-1.43%)
Feb 18, 2020 3.490 3.530 3.370 3.500 393,686 +0.02(+0.57%)
Feb 14, 2020 3.450 3.530 3.370 3.480 365,900 +0.06(+1.75%)
Feb 13, 2020 3.520 3.570 3.410 3.420 416,221 -0.14(-3.93%)
Feb 12, 2020 3.590 3.630 3.480 3.560 478,820 +0.01(+0.28%)
Feb 11, 2020 3.600 3.610 3.470 3.550 468,955 -0.06(-1.66%)
Feb 10, 2020 3.660 3.700 3.550 3.610 556,546 -0.03(-0.82%)
Feb 07, 2020 3.830 3.850 3.550 3.640 810,500 -0.14(-3.70%)
Feb 06, 2020 3.950 3.950 3.660 3.780 596,441 -0.15(-3.82%)
Feb 05, 2020 3.780 4.050 3.700 3.930 1,529,943 +0.35(+9.78%)
Feb 04, 2020 3.660 3.690 3.530 3.580 601,115 -0.05(-1.38%)
Feb 03, 2020 3.590 3.670 3.540 3.630 538,746 +0.08(+2.25%)
Jan 31, 2020 3.720 3.770 3.530 3.550 484,600 -0.15(-4.05%)
Jan 30, 2020 3.800 3.870 3.600 3.700 774,981 -0.12(-3.14%)
Jan 29, 2020 4.030 4.040 3.790 3.820 852,192 -0.02(-0.52%)
Jan 28, 2020 3.890 3.930 3.810 3.840 556,009 +0.09(+2.40%)
Jan 27, 2020 3.880 4.039 3.720 3.750 1,129,451 -0.18(-4.58%)
Jan 24, 2020 4.270 4.300 3.880 3.930 1,255,800 -0.35(-8.18%)
Jan 23, 2020 4.320 4.330 4.090 4.280 583,791 -0.13(-2.95%)
Jan 22, 2020 4.460 4.680 4.260 4.410 1,129,051 -0.06(-1.34%)
Jan 21, 2020 3.900 4.490 3.880 4.470 1,947,860 +0.67(+17.63%)
Jan 17, 2020 4.010 4.160 3.710 3.800 1,604,200 -0.30(-7.32%)
Jan 16, 2020 3.660 4.100 3.620 4.100 1,283,633 +0.42(+11.41%)
Jan 15, 2020 3.720 3.730 3.530 3.680 810,808 -0.04(-1.08%)
Jan 14, 2020 3.810 3.840 3.650 3.720 539,846 -0.11(-2.87%)
Jan 13, 2020 3.720 3.930 3.650 3.830 905,238 +0.28(+7.89%)
Jan 10, 2020 3.680 3.680 3.510 3.550 444,600 -0.09(-2.47%)
Jan 09, 2020 3.550 3.670 3.550 3.640 618,526 +0.10(+2.82%)
Jan 08, 2020 3.630 3.651 3.430 3.540 682,714 -0.12(-3.28%)
Jan 07, 2020 3.800 3.800 3.600 3.660 571,932 -0.04(-1.08%)
Jan 06, 2020 3.660 3.750 3.590 3.700 464,278 +0.06(+1.65%)
Jan 03, 2020 3.680 3.690 3.560 3.640 462,100 -0.07(-1.89%)
Jan 02, 2020 3.850 3.880 3.620 3.710 603,578 -0.11(-2.88%)
Dec 31, 2019 3.630 3.850 3.571 3.820 664,900 +0.19(+5.23%)
Dec 30, 2019 3.680 3.740 3.550 3.630 597,483 -0.07(-1.89%)
Dec 27, 2019 3.900 3.970 3.620 3.700 931,500 -0.16(-4.15%)
Dec 26, 2019 3.840 3.950 3.750 3.860 754,078 +0.04(+1.05%)
Dec 24, 2019 3.950 3.970 3.760 3.820 660,000 -0.13(-3.29%)
Dec 23, 2019 3.360 4.000 3.320 3.950 2,478,247 +0.65(+19.70%)
Dec 20, 2019 3.410 3.460 3.250 3.300 1,338,700 -0.08(-2.37%)
Dec 19, 2019 3.060 3.410 3.020 3.380 2,684,608 +0.41(+13.80%)
Dec 18, 2019 2.930 3.020 2.840 2.970 1,404,354 +0.09(+3.13%)
Dec 17, 2019 3.310 3.350 2.850 2.880 1,848,354 -0.42(-12.73%)
Dec 16, 2019 3.350 3.480 3.240 3.300 958,660 -0.05(-1.49%)
Dec 13, 2019 3.450 3.546 3.310 3.350 894,800 -0.05(-1.47%)
Dec 12, 2019 3.430 3.460 3.240 3.400 988,832 +0.00(+0.00%)
Dec 11, 2019 3.710 3.830 3.360 3.400 1,975,494 -0.25(-6.85%)
Dec 10, 2019 3.720 3.880 3.300 3.650 6,105,028 +0.42(+13.00%)
Dec 09, 2019 5.290 5.450 3.180 3.230 11,937,214 -1.34(-29.32%)
Dec 06, 2019 4.280 4.640 4.174 4.570 408,200 +0.26(+6.03%)
Dec 05, 2019 4.450 4.450 4.000 4.310 316,300 -0.17(-3.79%)
Dec 04, 2019 4.500 4.500 4.300 4.480 145,642 -0.04(-0.88%)
Dec 03, 2019 4.250 4.520 4.110 4.520 222,852 -0.01(-0.22%)
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.