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 (%)
Oct 31, 2017 10.59 10.80 10.49 10.71 9,329 +0.01(+0.09%)
Oct 30, 2017 10.75 10.90 10.52 10.70 30,509 -0.01(-0.09%)
Oct 27, 2017 10.75 10.80 10.63 10.71 8,662 +0.01(+0.09%)
Oct 26, 2017 10.72 10.99 10.42 10.70 24,604 +0.01(+0.09%)
Oct 25, 2017 10.78 10.85 10.65 10.69 5,961 -0.13(-1.20%)
Oct 24, 2017 10.94 10.94 10.77 10.82 9,509 -0.05(-0.46%)
Oct 23, 2017 10.76 10.95 10.62 10.87 6,162 +0.11(+1.02%)
Oct 20, 2017 10.50 10.75 10.10 10.76 11,693 +0.27(+2.57%)
Oct 19, 2017 9.850 10.49 9.800 10.49 23,722 +0.64(+6.50%)
Oct 18, 2017 9.900 9.900 9.800 9.850 20,388 -0.09(-0.91%)
Oct 17, 2017 9.850 9.958 9.747 9.940 36,465 +0.13(+1.38%)
Oct 16, 2017 10.04 10.04 8.790 9.805 21,934 -0.17(-1.65%)
Oct 13, 2017 9.800 9.990 9.510 9.970 24,990 -0.01(-0.10%)
Oct 12, 2017 10.38 10.48 9.530 9.980 41,542 -0.18(-1.77%)
Oct 11, 2017 9.840 10.49 9.800 10.16 45,185 +0.36(+3.67%)
Oct 10, 2017 9.110 10.12 9.062 9.800 49,478 +1.00(+11.36%)
Oct 09, 2017 8.760 9.110 8.760 8.800 15,613 +0.11(+1.27%)
Oct 06, 2017 8.680 8.690 8.680 8.690 254 +0.07(+0.81%)
Oct 05, 2017 8.800 9.230 8.190 8.620 52,195 -0.18(-2.05%)
Oct 04, 2017 8.750 9.140 8.530 8.800 86,984 -0.12(-1.35%)
Oct 03, 2017 8.400 8.930 8.150 8.920 52,142 +0.44(+5.19%)
Oct 02, 2017 8.284 8.480 8.150 8.480 2,522 +0.34(+4.18%)
Sep 29, 2017 7.820 8.223 7.820 8.140 2,712 +0.20(+2.52%)
Sep 28, 2017 7.590 7.940 7.590 7.940 2,226 +0.45(+6.01%)
Sep 27, 2017 7.587 7.690 7.490 7.490 3,667 -0.10(-1.32%)
Sep 26, 2017 7.450 7.590 7.170 7.590 9,913 +0.09(+1.20%)
Sep 25, 2017 7.500 7.520 7.305 7.500 26,298 -0.20(-2.60%)
Sep 22, 2017 7.550 7.700 7.326 7.700 54,912 +0.10(+1.32%)
Sep 21, 2017 7.700 7.700 7.470 7.600 4,828 -0.14(-1.81%)
Sep 20, 2017 7.207 7.900 7.100 7.740 19,666 +0.38(+5.16%)
Sep 19, 2017 7.440 7.095 7.360 10,904 +0.22(+3.08%)
Sep 18, 2017 6.950 7.380 6.950 7.140 81,047 +0.19(+2.73%)
Sep 15, 2017 7.250 7.250 6.950 6.950 10,013 -0.03(-0.43%)
Sep 14, 2017 7.130 7.150 6.770 6.980 13,206 -0.09(-1.27%)
Sep 13, 2017 6.940 7.120 6.800 7.070 10,643 +0.27(+3.97%)
Sep 12, 2017 6.940 7.120 6.800 6.800 16,225 -0.20(-2.79%)
Sep 11, 2017 7.060 7.195 6.860 6.995 7,486 +0.07(+0.94%)
Sep 08, 2017 7.090 7.100 6.840 6.930 20,123 -0.23(-3.21%)
Sep 07, 2017 6.840 7.160 6.800 7.160 80,070 +0.44(+6.55%)
Sep 06, 2017 6.584 6.830 6.584 6.720 10,635 +0.17(+2.60%)
Sep 05, 2017 6.380 6.936 6.380 6.550 41,704 +0.17(+2.66%)
Sep 01, 2017 6.860 6.915 6.340 6.380 41,761 -0.48(-7.00%)
Aug 31, 2017 6.630 7.000 6.150 6.860 86,311 +0.25(+3.78%)
Aug 30, 2017 6.535 6.925 6.300 6.610 96,490 +0.01(+0.15%)
Aug 29, 2017 6.960 7.100 6.200 6.600 68,294 -0.33(-4.76%)
Aug 28, 2017 6.680 7.300 6.680 6.930 88,120 +0.37(+5.64%)
Aug 25, 2017 7.710 7.710 6.550 6.560 24,352 -0.64(-8.89%)
Aug 24, 2017 7.520 7.730 7.160 7.200 12,800 -0.30(-4.00%)
Aug 23, 2017 7.668 7.668 7.440 7.500 19,526 -0.15(-1.96%)
Aug 22, 2017 7.770 7.770 7.491 7.650 6,218 -0.09(-1.16%)
Aug 21, 2017 7.500 7.810 7.250 7.740 829,973 +0.06(+0.78%)
Aug 18, 2017 7.730 7.730 7.438 7.680 8,277 -0.06(-0.78%)
Aug 17, 2017 7.820 7.820 7.700 7.740 23,498 +0.05(+0.65%)
Aug 16, 2017 7.370 7.850 6.650 7.690 35,144 +0.01(+0.07%)
Aug 15, 2017 7.700 7.850 7.500 7.685 21,586 -0.09(-1.16%)
Aug 14, 2017 7.685 7.785 7.620 7.775 11,031 +0.15(+1.90%)
Aug 11, 2017 7.639 7.730 7.580 7.630 5,801 -0.18(-2.30%)
Aug 10, 2017 7.800 7.840 7.700 7.810 30,328 +0.06(+0.77%)
Aug 09, 2017 7.750 7.840 7.720 7.750 4,329 -0.09(-1.15%)
Aug 08, 2017 7.750 8.080 7.700 7.840 36,072 -0.08(-1.01%)
Aug 07, 2017 7.970 8.225 7.910 7.920 27,807 -0.06(-0.75%)
Aug 04, 2017 7.900 8.070 7.850 7.980 21,004 +0.07(+0.88%)
Aug 03, 2017 7.759 7.910 7.750 7.910 38,325 +0.01(+0.13%)
Aug 02, 2017 7.930 8.140 7.690 7.900 27,686 +0.11(+1.35%)
Aug 01, 2017 7.690 8.051 7.690 7.795 18,365 -0.11(-1.33%)
Jul 31, 2017 8.030 8.030 7.730 7.900 66,341 -0.07(-0.88%)
Jul 28, 2017 7.940 8.000 7.840 7.970 2,901 -0.01(-0.13%)
Jul 27, 2017 8.000 8.280 7.740 7.980 174,908 -0.02(-0.25%)
Jul 26, 2017 7.720 8.237 7.720 8.000 248,552 +0.13(+1.65%)
Jul 25, 2017 8.507 8.600 7.540 7.870 1,568,826 -0.54(-6.42%)
Jul 24, 2017 8.200 8.410 8.200 8.410 15,644 +0.10(+1.20%)
Jul 21, 2017 8.250 8.448 8.250 8.310 3,546 -0.14(-1.66%)
Jul 20, 2017 8.480 8.210 8.450 8,474 -0.03(-0.35%)
Jul 19, 2017 8.409 8.800 8.300 8.480 20,632 +0.15(+1.80%)
Jul 18, 2017 8.252 8.450 8.130 8.330 17,424 +0.03(+0.36%)
Jul 17, 2017 8.310 8.310 8.110 8.300 12,562 -0.03(-0.36%)
Jul 14, 2017 8.480 8.500 8.230 8.330 8,866 -0.16(-1.88%)
Jul 13, 2017 8.250 8.490 8.110 8.490 6,112 +0.12(+1.43%)
Jul 12, 2017 8.090 8.600 8.090 8.370 21,010 +0.32(+3.98%)
Jul 11, 2017 7.970 8.250 7.970 8.050 28,086 +0.06(+0.75%)
Jul 10, 2017 7.823 8.020 7.550 7.990 35,068 -0.06(-0.75%)
Jul 07, 2017 8.050 8.275 7.398 8.050 34,149 +0.00(+0.02%)
Jul 06, 2017 7.090 8.670 6.967 8.048 76,359 +0.90(+12.56%)
Jul 05, 2017 7.490 7.864 6.980 7.150 34,466 -0.02(-0.28%)
Jul 03, 2017 8.950 8.950 7.000 7.170 36,896 -1.38(-16.14%)
Jun 30, 2017 8.010 8.974 7.650 8.550 95,420 +1.05(+14.00%)
Jun 29, 2017 6.340 8.770 6.340 7.500 154,718 +1.60(+27.12%)
Jun 28, 2017 6.250 6.380 5.900 5.900 36,622 -0.41(-6.50%)
Jun 27, 2017 6.377 6.700 6.250 6.310 22,036 -0.67(-9.60%)
Jun 26, 2017 7.021 7.021 6.352 6.980 10,795 -0.23(-3.19%)
Jun 23, 2017 7.320 7.340 6.520 7.210 51,372 +0.55(+8.26%)
Jun 22, 2017 5.950 7.250 5.950 6.660 62,577 +0.73(+12.31%)
Jun 21, 2017 5.290 5.930 5.230 5.930 26,152 +0.80(+15.59%)
Jun 20, 2017 5.200 5.820 5.000 5.130 22,020 -0.08(-1.54%)
Jun 19, 2017 5.400 5.600 5.200 5.210 45,956 -0.24(-4.40%)
Jun 16, 2017 6.030 6.593 5.410 5.450 31,317 -0.57(-9.47%)
Jun 15, 2017 5.900 6.650 5.850 6.020 231,002 +0.04(+0.67%)
Jun 14, 2017 6.650 6.660 5.700 5.980 222,698 -0.72(-10.81%)
Jun 13, 2017 6.730 6.777 6.450 6.705 44,987 -0.00(-0.07%)
Jun 12, 2017 6.670 6.800 6.630 6.710 13,616 -0.04(-0.59%)
Jun 09, 2017 7.040 7.040 6.705 6.750 77,391 +0.06(+0.90%)
Jun 08, 2017 7.420 7.569 6.500 6.690 9,733 -0.81(-10.80%)
Jun 07, 2017 8.010 8.600 6.610 7.500 25,111 -0.37(-4.70%)
Jun 06, 2017 8.300 9.260 7.700 7.870 17,413 -0.52(-6.20%)
Jun 05, 2017 8.650 8.800 8.300 8.390 10,359 -0.34(-3.89%)
Jun 02, 2017 8.600 9.260 8.230 8.730 11,257 +0.06(+0.69%)
Jun 01, 2017 8.340 8.990 8.230 8.670 13,437 +0.30(+3.58%)
May 31, 2017 8.230 8.460 8.230 8.370 1,296 +0.09(+1.09%)
May 30, 2017 8.560 8.560 8.270 8.280 3,913 -0.36(-4.17%)
May 26, 2017 8.350 8.700 8.350 8.640 3,814 +0.19(+2.25%)
May 25, 2017 8.980 8.980 8.260 8.450 8,736 -0.35(-3.98%)
May 24, 2017 8.800 9.000 8.610 8.800 13,324 +0.25(+2.92%)
May 23, 2017 9.190 9.190 8.120 8.550 12,521 -0.46(-5.11%)
May 22, 2017 9.090 9.126 8.520 9.010 8,108 -0.03(-0.33%)
May 19, 2017 8.030 9.227 7.580 9.040 12,898 +0.85(+10.38%)
May 18, 2017 8.500 8.800 7.930 8.190 14,636 -0.61(-6.93%)
May 17, 2017 8.240 8.800 8.190 8.800 23,827 +0.60(+7.32%)
May 16, 2017 8.490 8.800 7.730 8.200 9,104 -0.17(-1.97%)
May 15, 2017 7.480 8.700 7.480 8.365 7,523 +0.96(+13.04%)
May 12, 2017 7.180 7.490 7.130 7.400 19,880 +0.15(+2.07%)
May 11, 2017 7.190 7.250 6.800 7.250 7,236 +0.11(+1.54%)
May 10, 2017 7.020 7.140 7.010 7.140 605 +0.34(+5.00%)
May 09, 2017 7.270 7.270 6.710 6.800 23,052 +0.26(+3.98%)
May 08, 2017 6.800 6.810 6.540 6.540 9,466 -0.24(-3.54%)
May 05, 2017 7.570 7.980 6.600 6.780 28,832 -0.62(-8.38%)
May 04, 2017 6.910 7.488 6.910 7.400 29,800 +0.49(+7.09%)
May 03, 2017 6.910 7.173 6.800 6.910 20,296 +0.09(+1.32%)
May 02, 2017 6.980 7.100 6.800 6.820 9,979 -0.08(-1.16%)
May 01, 2017 7.052 7.150 6.750 6.900 11,222 +0.26(+3.92%)
Apr 28, 2017 6.550 7.160 6.550 6.640 23,610 +0.10(+1.53%)
Apr 27, 2017 6.760 6.780 6.410 6.540 7,371 +0.08(+1.24%)
Apr 26, 2017 6.511 6.780 6.300 6.460 13,402 -0.05(-0.77%)
Apr 25, 2017 6.860 6.860 6.110 6.510 46,488 +0.01(+0.15%)
Apr 24, 2017 6.780 7.060 6.415 6.500 25,334 -0.13(-1.96%)
Apr 21, 2017 6.800 6.990 6.220 6.630 68,274 -0.18(-2.64%)
Apr 20, 2017 7.220 7.230 6.800 6.810 34,569 -0.30(-4.22%)
Apr 19, 2017 7.240 7.370 7.110 7.110 7,203 -0.16(-2.20%)
Apr 18, 2017 7.500 7.540 7.150 7.270 17,413 +0.18(+2.54%)
Apr 17, 2017 7.330 8.340 7.010 7.090 6,740 -0.31(-4.19%)
Apr 13, 2017 8.010 8.050 7.200 7.400 43,592 -0.65(-8.07%)
Apr 12, 2017 8.160 8.980 7.825 8.050 11,361 -0.03(-0.37%)
Apr 11, 2017 8.100 8.590 7.600 8.080 12,209 -0.05(-0.62%)
Apr 10, 2017 8.700 8.702 7.920 8.130 15,850 -0.37(-4.35%)
Apr 07, 2017 8.990 9.925 8.500 8.500 13,281 -0.50(-5.56%)
Apr 06, 2017 10.11 10.22 9.000 9.000 40,674 -0.25(-2.70%)
Apr 05, 2017 9.220 9.730 9.210 9.250 31,986 +0.16(+1.76%)
Apr 04, 2017 9.620 10.24 9.090 9.090 5,738 -0.53(-5.51%)
Apr 03, 2017 10.44 11.69 9.500 9.620 44,223 -0.79(-7.59%)
Mar 31, 2017 10.61 11.42 10.35 10.41 54,285 -0.15(-1.42%)
Mar 30, 2017 10.77 10.77 10.56 10.56 2,610 -0.03(-0.28%)
Mar 29, 2017 11.38 11.38 10.59 10.59 921 -0.38(-3.46%)
Mar 28, 2017 11.20 11.35 10.97 10.97 9,274 -0.19(-1.70%)
Mar 27, 2017 11.28 11.28 11.16 11.16 343 -0.04(-0.36%)
Mar 24, 2017 11.84 11.84 11.20 11.20 9,870 -0.04(-0.35%)
Mar 23, 2017 11.39 12.00 11.20 11.24 9,931 -0.08(-0.71%)
Mar 22, 2017 11.20 11.81 11.20 11.32 3,646 +0.12(+1.07%)
Mar 21, 2017 11.35 11.65 10.76 11.20 32,700 -0.21(-1.84%)
Mar 20, 2017 12.28 12.59 11.41 11.41 15,010 -0.87(-7.08%)
Mar 17, 2017 12.37 12.80 12.28 12.28 23,342 -0.05(-0.41%)
Mar 16, 2017 13.00 13.04 12.28 12.33 9,289 -0.67(-5.15%)
Mar 15, 2017 13.02 13.04 13.00 13.00 3,039 -0.01(-0.08%)
Mar 14, 2017 13.22 13.25 13.00 13.01 13,507 -0.13(-0.99%)
Mar 13, 2017 13.11 13.53 13.01 13.14 6,403 -0.26(-1.94%)
Mar 10, 2017 13.27 13.47 13.13 13.40 8,650 +0.06(+0.45%)
Mar 09, 2017 13.24 13.40 12.93 13.34 95,708 +0.34(+2.62%)
Mar 08, 2017 12.78 13.34 12.78 13.00 16,624 +0.31(+2.44%)
Mar 07, 2017 13.08 13.49 12.33 12.69 12,930 -0.69(-5.16%)
Mar 06, 2017 12.65 13.39 12.27 13.38 4,745 +0.24(+1.83%)
Mar 03, 2017 12.42 13.15 12.40 13.14 10,358 +0.04(+0.31%)
Mar 01, 2017 13.10 13.10 13.10 12 +0.20(+1.55%)
Feb 28, 2017 13.55 13.55 12.25 12.90 17,149 -0.72(-5.29%)
Feb 27, 2017 14.18 14.18 13.62 13.62 11,271 -0.37(-2.64%)
Feb 24, 2017 12.23 14.70 12.23 13.99 43,858 +0.74(+5.58%)
Feb 23, 2017 13.47 13.47 12.50 13.25 88,830 -0.21(-1.56%)
Feb 22, 2017 13.25 13.46 13.22 13.46 80,217 +0.31(+2.36%)
Feb 21, 2017 13.47 13.47 13.10 13.15 110,919 -0.06(-0.45%)
Feb 17, 2017 13.21 13.21 13.21 0 -0.08(-0.60%)
Feb 16, 2017 13.24 13.30 13.20 13.29 54,272 +0.11(+0.83%)
Feb 15, 2017 13.00 13.28 13.00 13.18 39,817 +0.13(+1.00%)
Feb 14, 2017 12.64 13.30 12.02 13.05 70,814 +0.43(+3.41%)
Feb 13, 2017 12.78 13.06 11.86 12.62 65,691 -0.08(-0.63%)
Feb 10, 2017 12.30 12.88 12.25 12.70 34,458 +0.40(+3.25%)
Feb 09, 2017 12.14 12.65 12.13 12.30 43,523 +0.12(+0.99%)
Feb 08, 2017 11.70 12.18 11.31 12.18 37,666 +0.48(+4.10%)
Feb 07, 2017 11.10 11.70 11.10 11.70 51,869 +0.20(+1.74%)
Feb 06, 2017 11.68 11.75 10.94 11.50 45,036 -0.18(-1.54%)
Feb 03, 2017 11.42 11.68 10.95 11.68 66,800 +0.63(+5.70%)
Feb 02, 2017 11.32 11.32 10.89 11.05 61,637 -0.25(-2.21%)
Feb 01, 2017 11.70 11.70 10.75 11.30 139,995 -0.36(-3.09%)
Jan 31, 2017 11.76 11.81 11.29 11.66 133,109 -0.10(-0.85%)
Jan 30, 2017 11.33 11.99 11.15 11.76 195,080 +0.08(+0.68%)
Jan 27, 2017 11.70 12.23 11.05 11.68 331,337 +0.03(+0.26%)
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.