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 (%)
Sep 30, 2022 0.1500 0.1500 0.1400 0.1421 882,361 -0.00(-1.18%)
Sep 29, 2022 0.1439 0.1513 0.1400 0.1438 433,414 -0.00(-2.18%)
Sep 28, 2022 0.1434 0.1500 0.1402 0.1470 636,651 +0.01(+4.85%)
Sep 27, 2022 0.1429 0.1500 0.1359 0.1402 713,883 -0.00(-1.89%)
Sep 26, 2022 0.1371 0.1594 0.1330 0.1429 961,164 +0.00(+1.35%)
Sep 23, 2022 0.1400 0.1420 0.1303 0.1410 1,126,765 -0.01(-4.08%)
Sep 22, 2022 0.1507 0.1547 0.1400 0.1470 1,623,155 -0.01(-5.22%)
Sep 21, 2022 0.1608 0.1641 0.1526 0.1551 1,217,584 -0.01(-3.12%)
Sep 20, 2022 0.1669 0.1669 0.1600 0.1601 917,729 +0.00(+0.00%)
Sep 19, 2022 0.1620 0.1709 0.1596 0.1601 1,117,650 -0.00(-1.17%)
Sep 16, 2022 0.1800 0.1805 0.1620 0.1620 1,460,975 -0.02(-9.04%)
Sep 15, 2022 0.1731 0.1811 0.1700 0.1781 665,566 +0.00(+0.34%)
Sep 14, 2022 0.1917 0.1917 0.1727 0.1775 1,479,177 -0.01(-2.79%)
Sep 13, 2022 0.2000 0.1980 0.1807 0.1826 2,610,782 -0.01(-7.12%)
Sep 12, 2022 0.1800 0.2000 0.1777 0.1966 2,822,097 +0.02(+11.51%)
Sep 09, 2022 0.1704 0.1870 0.1704 0.1763 2,253,695 +0.01(+3.77%)
Sep 08, 2022 0.1700 0.1705 0.1623 0.1699 1,607,436 -0.00(-0.35%)
Sep 07, 2022 0.1720 0.1720 0.1700 0.1705 845,380 +0.00(+0.89%)
Sep 06, 2022 0.1764 0.1764 0.1650 0.1690 1,849,361 +0.00(+1.75%)
Sep 02, 2022 0.1820 0.1865 0.1620 0.1661 2,576,025 -0.01(-6.48%)
Sep 01, 2022 0.1900 0.1964 0.1741 0.1776 5,158,475 -0.00(-1.11%)
Aug 31, 2022 0.2001 0.2001 0.1726 0.1796 3,861,842 -0.02(-12.22%)
Aug 30, 2022 0.2046 0.2080 0.2000 0.2046 1,150,152 -0.00(-0.63%)
Aug 29, 2022 0.2030 0.2099 0.1918 0.2059 1,854,965 +0.01(+6.68%)
Aug 26, 2022 0.2274 0.2274 0.1911 0.1930 3,437,616 -0.03(-13.99%)
Aug 25, 2022 0.2190 0.2386 0.2147 0.2244 2,182,700 +0.01(+4.47%)
Aug 24, 2022 0.2099 0.2176 0.1999 0.2148 1,948,125 +0.01(+5.29%)
Aug 23, 2022 0.2100 0.2149 0.1981 0.2040 1,620,538 -0.01(-2.63%)
Aug 22, 2022 0.2300 0.2383 0.1901 0.2095 5,373,193 -0.03(-12.67%)
Aug 19, 2022 0.2375 0.2446 0.2300 0.2399 2,991,446 +0.00(+1.01%)
Aug 18, 2022 0.2467 0.2500 0.2315 0.2375 3,503,910 -0.01(-5.15%)
Aug 17, 2022 0.2600 0.2649 0.2340 0.2504 3,845,042 -0.01(-5.15%)
Aug 16, 2022 0.2895 0.2896 0.2590 0.2640 4,056,850 -0.01(-4.90%)
Aug 15, 2022 0.2900 0.3099 0.2753 0.2776 2,702,158 -0.03(-8.80%)
Aug 12, 2022 0.3100 0.3134 0.3000 0.3044 2,146,159 -0.00(-1.49%)
Aug 11, 2022 0.3316 0.3316 0.2857 0.3090 5,346,877 -0.03(-9.12%)
Aug 10, 2022 0.3550 0.3600 0.3100 0.3400 13,918,102 +0.04(+11.48%)
Aug 09, 2022 0.3080 0.3200 0.3000 0.3050 5,253,216 +0.02(+6.64%)
Aug 08, 2022 0.2908 0.2998 0.2750 0.2860 3,619,282 +0.00(+1.38%)
Aug 05, 2022 0.2851 0.2900 0.2551 0.2821 4,889,198 +0.01(+4.48%)
Aug 04, 2022 0.2580 0.2830 0.2420 0.2700 5,220,534 +0.01(+3.85%)
Aug 03, 2022 0.2400 0.2642 0.2317 0.2600 5,929,716 +0.04(+16.07%)
Aug 02, 2022 0.2424 0.2479 0.2220 0.2240 4,012,361 -0.02(-6.67%)
Aug 01, 2022 0.2574 0.2590 0.2330 0.2400 4,004,036 -0.02(-6.61%)
Jul 29, 2022 0.2800 0.2909 0.2320 0.2570 10,789,513 -0.04(-14.90%)
Jul 28, 2022 0.3946 0.3946 0.3010 0.3020 10,748,398 -0.09(-23.74%)
Jul 27, 2022 0.5000 0.6200 0.3900 0.3960 19,609,646 -1.21(-75.40%)
Jul 26, 2022 1.600 1.620 1.570 1.610 156,201 -0.01(-0.62%)
Jul 25, 2022 1.620 1.640 1.540 1.620 312,828 +0.01(+0.62%)
Jul 22, 2022 1.660 1.660 1.610 1.610 154,882 -0.03(-1.83%)
Jul 21, 2022 1.630 1.670 1.590 1.640 246,651 +0.01(+0.61%)
Jul 20, 2022 1.600 1.690 1.600 1.630 278,195 +0.02(+1.24%)
Jul 19, 2022 1.590 1.650 1.590 1.610 203,196 +0.02(+1.26%)
Jul 18, 2022 1.620 1.660 1.570 1.590 327,983 -0.03(-1.85%)
Jul 15, 2022 1.610 1.650 1.580 1.620 299,211 +0.00(+0.00%)
Jul 14, 2022 1.620 1.680 1.600 1.620 310,607 -0.05(-2.99%)
Jul 13, 2022 1.640 1.730 1.590 1.670 320,295 +0.03(+1.83%)
Jul 12, 2022 1.660 1.710 1.600 1.640 276,102 -0.01(-0.61%)
Jul 11, 2022 1.690 1.690 1.620 1.650 289,446 -0.07(-4.07%)
Jul 08, 2022 1.780 1.800 1.686 1.720 310,987 -0.04(-2.27%)
Jul 07, 2022 1.810 1.865 1.720 1.760 602,060 -0.07(-3.83%)
Jul 06, 2022 1.790 1.880 1.760 1.830 312,465 +0.01(+0.55%)
Jul 05, 2022 1.700 1.820 1.670 1.820 286,023 +0.06(+3.41%)
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.