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 (%)
Dec 31, 2020 2.080 2.080 2.080 1,760,241 -0.05(-2.35%)
Dec 30, 2020 2.010 2.180 1.980 2.130 1,760,241 +0.20(+10.36%)
Dec 29, 2020 2.100 2.110 1.930 1.930 1,313,732 -0.16(-7.66%)
Dec 28, 2020 2.010 2.100 2.000 2.090 1,127,337 +0.14(+7.18%)
Dec 24, 2020 2.000 2.006 1.950 1.950 758,600 -0.05(-2.50%)
Dec 23, 2020 2.050 2.080 1.950 2.000 886,960 -0.02(-0.99%)
Dec 22, 2020 2.080 2.090 2.020 2.020 999,107 -0.05(-2.42%)
Dec 21, 2020 2.120 2.120 2.030 2.070 913,873 -0.08(-3.72%)
Dec 18, 2020 2.200 2.210 2.130 2.150 702,700 -0.03(-1.38%)
Dec 17, 2020 2.200 2.230 2.150 2.180 574,404 -0.01(-0.46%)
Dec 16, 2020 2.220 2.240 2.170 2.190 516,714 -0.02(-0.90%)
Dec 15, 2020 2.200 2.250 2.160 2.210 702,937 +0.06(+2.79%)
Dec 14, 2020 2.210 2.260 2.140 2.150 1,052,407 -0.05(-2.27%)
Dec 11, 2020 2.320 2.370 2.140 2.200 1,913,500 -0.16(-6.78%)
Dec 10, 2020 2.240 2.360 2.130 2.360 2,538,628 +0.27(+12.92%)
Dec 09, 2020 2.210 2.220 2.090 2.090 736,729 -0.10(-4.57%)
Dec 08, 2020 2.270 2.270 2.110 2.190 1,318,640 -0.07(-3.10%)
Dec 07, 2020 2.150 2.350 2.110 2.260 2,603,067 +0.11(+5.12%)
Dec 04, 2020 2.070 2.185 2.070 2.150 980,800 +0.11(+5.39%)
Dec 03, 2020 2.150 2.150 2.020 2.040 1,099,273 -0.11(-5.12%)
Dec 02, 2020 2.160 2.230 2.090 2.150 1,144,372 -0.01(-0.46%)
Dec 01, 2020 2.130 2.210 2.110 2.160 827,765 +0.03(+1.41%)
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%)
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.