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 (%)
Aug 30, 2019 10.00 10.00 9.500 9.520 22,200 -0.14(-1.45%)
Aug 29, 2019 9.840 10.29 9.660 9.660 56,127 -0.18(-1.83%)
Aug 28, 2019 9.900 10.05 9.800 9.840 37,002 +0.00(+0.00%)
Aug 27, 2019 9.880 10.00 9.500 9.840 29,930 +0.14(+1.44%)
Aug 26, 2019 9.830 10.35 9.600 9.700 88,212 +0.00(+0.00%)
Aug 23, 2019 9.400 9.760 9.280 9.700 75,000 +0.45(+4.86%)
Aug 22, 2019 9.160 9.544 9.150 9.250 36,808 +0.00(+0.00%)
Aug 21, 2019 9.220 9.500 9.120 9.250 48,388 +0.17(+1.87%)
Aug 20, 2019 9.000 9.410 9.000 9.080 10,604 +0.08(+0.89%)
Aug 19, 2019 8.790 9.130 8.730 9.000 25,238 +0.16(+1.81%)
Aug 16, 2019 8.740 9.090 8.730 8.840 27,900 +0.06(+0.68%)
Aug 15, 2019 9.350 9.350 8.755 8.780 15,935 -0.22(-2.44%)
Aug 14, 2019 8.940 9.120 8.740 9.000 22,895 +0.02(+0.22%)
Aug 13, 2019 9.010 9.245 8.970 8.980 9,595 +0.01(+0.11%)
Aug 12, 2019 8.610 9.490 8.610 8.970 11,533 +0.14(+1.59%)
Aug 09, 2019 9.280 9.280 8.649 8.830 19,000 -0.52(-5.56%)
Aug 08, 2019 8.690 9.350 8.510 9.350 136,850 +0.66(+7.59%)
Aug 07, 2019 8.500 9.090 8.360 8.690 128,555 +0.47(+5.72%)
Aug 06, 2019 8.440 8.910 8.220 8.220 20,187 -0.33(-3.86%)
Aug 05, 2019 8.800 8.800 8.530 8.550 29,269 -0.41(-4.58%)
Aug 02, 2019 9.360 9.430 8.540 8.960 32,700 -0.14(-1.54%)
Aug 01, 2019 8.930 9.870 8.930 9.100 24,720 +0.11(+1.22%)
Jul 31, 2019 9.110 9.550 8.880 8.990 33,327 -0.20(-2.18%)
Jul 30, 2019 9.370 9.680 8.830 9.190 106,764 -0.30(-3.16%)
Jul 29, 2019 9.910 10.20 9.330 9.490 58,379 -0.34(-3.46%)
Jul 26, 2019 10.32 10.32 9.700 9.830 76,100 -0.22(-2.19%)
Jul 25, 2019 10.13 10.25 10.05 10.05 64,377 -0.05(-0.50%)
Jul 24, 2019 10.94 11.08 10.00 10.10 349,016 -0.86(-7.85%)
Jul 23, 2019 10.06 11.01 10.05 10.96 46,396 +0.91(+9.05%)
Jul 22, 2019 10.01 10.41 10.01 10.05 14,747 +0.00(+0.00%)
Jul 19, 2019 10.24 10.28 10.05 10.05 8,400 -0.28(-2.71%)
Jul 18, 2019 9.680 10.72 9.578 10.33 24,188 +0.65(+6.71%)
Jul 17, 2019 10.27 10.45 9.195 9.680 49,686 -0.52(-5.10%)
Jul 16, 2019 10.15 10.45 10.15 10.20 6,751 +0.05(+0.49%)
Jul 15, 2019 10.34 10.95 10.15 10.15 19,515 -0.19(-1.84%)
Jul 12, 2019 10.60 10.63 10.34 10.34 42,800 -0.26(-2.45%)
Jul 11, 2019 10.75 11.05 10.60 10.60 16,978 -0.06(-0.56%)
Jul 10, 2019 10.85 10.88 10.60 10.66 6,553 -0.23(-2.11%)
Jul 09, 2019 10.67 11.12 10.61 10.89 9,744 +0.19(+1.78%)
Jul 08, 2019 10.80 10.90 10.41 10.70 32,364 -0.50(-4.46%)
Jul 05, 2019 11.03 11.28 10.84 11.20 6,700 +0.18(+1.63%)
Jul 03, 2019 11.13 11.57 11.00 11.02 6,900 -0.11(-0.99%)
Jul 02, 2019 11.17 11.59 11.00 11.13 6,242 -0.05(-0.45%)
Jul 01, 2019 11.11 11.40 10.81 11.18 61,201 -0.13(-1.15%)
Jun 28, 2019 10.89 11.31 10.63 11.31 52,400 +0.51(+4.72%)
Jun 27, 2019 10.57 10.99 10.52 10.80 29,480 +0.28(+2.66%)
Jun 26, 2019 10.69 11.29 10.46 10.52 80,741 -1.03(-8.92%)
Jun 25, 2019 11.50 11.75 10.52 11.55 56,360 +0.12(+1.05%)
Jun 24, 2019 11.91 12.21 11.24 11.43 47,004 -0.16(-1.38%)
Jun 21, 2019 11.02 12.11 10.73 11.59 187,500 +1.29(+12.52%)
Jun 20, 2019 11.11 11.11 10.06 10.30 16,515 -0.47(-4.36%)
Jun 19, 2019 11.09 11.38 10.64 10.77 13,206 -0.17(-1.55%)
Jun 18, 2019 10.17 11.00 9.730 10.94 29,731 +0.89(+8.86%)
Jun 17, 2019 10.20 10.34 9.970 10.05 73,121 -0.05(-0.50%)
Jun 14, 2019 10.55 11.00 10.03 10.10 45,200 +0.05(+0.50%)
Jun 13, 2019 10.22 11.30 10.01 10.05 40,216 -0.05(-0.50%)
Jun 12, 2019 10.35 10.50 10.09 10.10 201,416 -0.16(-1.56%)
Jun 11, 2019 11.38 11.81 10.26 10.26 61,602 -1.07(-9.44%)
Jun 10, 2019 11.87 12.48 11.25 11.33 61,343 -0.53(-4.47%)
Jun 07, 2019 11.89 12.50 11.86 11.86 17,300 +0.01(+0.08%)
Jun 06, 2019 12.03 12.37 11.85 11.85 13,870 -0.30(-2.47%)
Jun 05, 2019 12.30 12.40 11.40 12.15 27,078 -0.23(-1.86%)
Jun 04, 2019 12.57 12.97 12.14 12.38 7,770 +0.10(+0.81%)
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.