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 (%)
Apr 29, 2022 1.500 1.520 1.480 1.500 290,462 +0.01(+0.67%)
Apr 28, 2022 1.520 1.530 1.470 1.490 211,075 -0.06(-3.87%)
Apr 27, 2022 1.470 1.570 1.470 1.550 326,171 +0.05(+3.33%)
Apr 26, 2022 1.650 1.680 1.480 1.500 1,498,369 -0.08(-5.06%)
Apr 25, 2022 1.460 1.600 1.430 1.580 605,715 +0.17(+12.06%)
Apr 22, 2022 1.390 1.420 1.370 1.410 228,601 +0.00(+0.00%)
Apr 21, 2022 1.360 1.420 1.340 1.410 298,331 +0.05(+3.68%)
Apr 20, 2022 1.400 1.400 1.350 1.360 153,157 -0.02(-1.45%)
Apr 19, 2022 1.320 1.380 1.310 1.380 287,650 +0.04(+2.99%)
Apr 18, 2022 1.350 1.360 1.270 1.340 367,598 -0.02(-1.47%)
Apr 14, 2022 1.400 1.400 1.350 1.360 205,918 -0.04(-2.86%)
Apr 13, 2022 1.420 1.437 1.380 1.400 296,804 -0.01(-0.71%)
Apr 12, 2022 1.420 1.460 1.400 1.410 297,517 -0.02(-1.40%)
Apr 11, 2022 1.430 1.450 1.370 1.430 252,563 -0.01(-0.69%)
Apr 08, 2022 1.440 1.470 1.420 1.440 179,301 -0.03(-2.04%)
Apr 07, 2022 1.500 1.530 1.450 1.470 355,566 -0.09(-5.77%)
Apr 06, 2022 1.530 1.580 1.470 1.560 743,255 -0.01(-0.64%)
Apr 05, 2022 1.540 1.620 1.530 1.570 661,750 +0.04(+2.61%)
Apr 04, 2022 1.530 1.540 1.500 1.530 323,264 +0.01(+0.66%)
Apr 01, 2022 1.500 1.540 1.500 1.520 343,920 +0.01(+0.66%)
Mar 31, 2022 1.500 1.540 1.487 1.510 635,625 +0.01(+0.67%)
Mar 30, 2022 1.430 1.530 1.420 1.500 325,873 +0.01(+0.67%)
Mar 29, 2022 1.390 1.490 1.350 1.490 476,662 +0.07(+4.93%)
Mar 28, 2022 1.470 1.470 1.280 1.420 2,249,513 +0.08(+5.97%)
Mar 25, 2022 1.390 1.390 1.330 1.340 325,092 -0.07(-4.96%)
Mar 24, 2022 1.290 1.410 1.290 1.410 412,559 +0.13(+10.16%)
Mar 23, 2022 1.280 1.310 1.255 1.280 359,792 -0.04(-3.03%)
Mar 22, 2022 1.210 1.320 1.200 1.320 625,146 +0.11(+9.09%)
Mar 21, 2022 1.220 1.240 1.170 1.210 671,225 -0.03(-2.42%)
Mar 18, 2022 1.170 1.250 1.165 1.240 827,766 +0.08(+6.90%)
Mar 17, 2022 1.130 1.160 1.110 1.160 507,216 +0.04(+3.57%)
Mar 16, 2022 1.140 1.160 1.080 1.120 610,973 +0.00(+0.00%)
Mar 15, 2022 1.120 1.130 1.090 1.120 292,511 +0.00(+0.00%)
Mar 14, 2022 1.140 1.170 1.090 1.120 597,693 -0.01(-0.88%)
Mar 11, 2022 1.170 1.190 1.120 1.130 335,118 -0.04(-3.42%)
Mar 10, 2022 1.210 1.215 1.160 1.170 413,500 -0.04(-3.31%)
Mar 09, 2022 1.190 1.210 1.160 1.210 367,598 +0.10(+9.01%)
Mar 08, 2022 1.130 1.150 1.090 1.110 718,401 +0.01(+0.91%)
Mar 07, 2022 1.210 1.219 1.080 1.100 837,300 -0.13(-10.57%)
Mar 04, 2022 1.260 1.310 1.220 1.230 513,168 -0.12(-8.89%)
Mar 03, 2022 1.370 1.370 1.300 1.350 426,159 +0.01(+0.75%)
Mar 02, 2022 1.360 1.370 1.320 1.340 414,787 +0.01(+0.75%)
Mar 01, 2022 1.380 1.400 1.315 1.330 583,761 -0.04(-2.92%)
Feb 28, 2022 1.340 1.400 1.320 1.370 444,968 +0.03(+2.24%)
Feb 25, 2022 1.330 1.340 1.300 1.340 308,103 +0.02(+1.52%)
Feb 24, 2022 1.290 1.320 1.270 1.320 595,625 -0.01(-0.75%)
Feb 23, 2022 1.380 1.390 1.300 1.330 498,935 -0.05(-3.62%)
Feb 22, 2022 1.380 1.420 1.310 1.380 1,541,895 +0.12(+9.52%)
Feb 18, 2022 1.260 0 -0.08(-5.97%)
Feb 17, 2022 1.420 1.440 1.340 1.340 539,982 -0.06(-4.29%)
Feb 16, 2022 1.350 1.420 1.350 1.400 523,691 +0.06(+4.48%)
Feb 15, 2022 1.350 1.350 1.320 1.340 560,560 +0.01(+0.75%)
Feb 14, 2022 1.340 1.350 1.310 1.330 451,153 -0.03(-2.21%)
Feb 11, 2022 1.460 1.460 1.340 1.360 686,293 -0.05(-3.55%)
Feb 10, 2022 1.410 1.460 1.390 1.410 842,380 -0.04(-2.76%)
Feb 09, 2022 1.380 1.450 1.370 1.450 603,260 +0.06(+4.32%)
Feb 08, 2022 1.370 1.410 1.360 1.390 652,308 +0.02(+1.46%)
Feb 07, 2022 1.400 1.419 1.350 1.370 649,545 -0.06(-4.20%)
Feb 04, 2022 1.380 1.430 1.360 1.430 635,801 +0.05(+3.62%)
Feb 03, 2022 1.430 1.350 1.380 700,270 -0.05(-3.50%)
Feb 02, 2022 1.500 1.500 1.390 1.430 1,879,757 -0.10(-6.54%)
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.