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 (%)
Feb 28, 2023 0.1100 0.1470 0.1016 0.1380 30,370,524 +0.04(+43.15%)
Feb 27, 2023 0.1325 0.1350 0.0920 0.0964 35,166,532 +0.01(+16.14%)
Feb 24, 2023 0.1291 0.1291 0.0800 0.0830 21,176,324 -0.09(-50.77%)
Feb 23, 2023 0.1900 0.1850 0.1600 0.1686 764,903 -0.01(-3.60%)
Feb 22, 2023 0.1800 0.1800 0.1700 0.1749 273,672 +0.00(+0.40%)
Feb 21, 2023 0.1950 0.1950 0.1700 0.1742 741,867 -0.01(-4.81%)
Feb 17, 2023 0.1930 0.1949 0.1800 0.1830 534,754 -0.01(-5.18%)
Feb 16, 2023 0.2100 0.2100 0.1900 0.1930 200,357 -0.01(-3.40%)
Feb 15, 2023 0.1940 0.2000 0.1884 0.1998 389,589 +0.01(+3.74%)
Feb 14, 2023 0.1903 0.1999 0.1850 0.1926 357,422 +0.00(+1.58%)
Feb 13, 2023 0.2094 0.2100 0.1840 0.1896 343,431 -0.01(-4.96%)
Feb 10, 2023 0.1989 0.2087 0.1826 0.1995 451,853 -0.00(-0.25%)
Feb 09, 2023 0.2000 0.2148 0.2000 0.2000 293,151 -0.00(-1.82%)
Feb 08, 2023 0.2100 0.2101 0.1983 0.2037 356,091 -0.01(-3.00%)
Feb 07, 2023 0.2197 0.2197 0.2001 0.2100 520,935 -0.00(-1.18%)
Feb 06, 2023 0.2150 0.2150 0.2050 0.2125 424,026 +0.00(+0.19%)
Feb 03, 2023 0.2198 0.2231 0.2100 0.2121 831,387 -0.00(-1.53%)
Feb 02, 2023 0.2031 0.2190 0.2031 0.2154 481,626 +0.00(+1.70%)
Feb 01, 2023 0.2200 0.2193 0.2050 0.2118 496,741 -0.01(-3.24%)
Jan 31, 2023 0.2199 0.2200 0.2045 0.2189 634,716 -0.00(-0.50%)
Jan 30, 2023 0.2125 0.2200 0.2002 0.2200 671,385 +0.01(+3.48%)
Jan 27, 2023 0.2073 0.2137 0.2044 0.2126 840,228 +0.01(+2.56%)
Jan 26, 2023 0.2000 0.2100 0.1921 0.2073 1,390,379 +0.01(+6.97%)
Jan 25, 2023 0.1990 0.1990 0.1936 0.1938 367,372 -0.00(-2.27%)
Jan 24, 2023 0.2000 0.2000 0.1960 0.1983 336,233 +0.00(+1.17%)
Jan 23, 2023 0.1990 0.1990 0.1903 0.1960 151,640 +0.00(+1.55%)
Jan 20, 2023 0.1861 0.1940 0.1861 0.1930 253,110 +0.00(+0.68%)
Jan 19, 2023 0.1859 0.1933 0.1855 0.1917 347,061 -0.00(-0.98%)
Jan 18, 2023 0.1979 0.2015 0.1910 0.1936 629,803 -0.00(-0.62%)
Jan 17, 2023 0.1850 0.2000 0.1846 0.1948 893,223 +0.01(+6.39%)
Jan 13, 2023 0.1800 0.1835 0.1800 0.1831 319,274 +0.00(+1.27%)
Jan 12, 2023 0.1800 0.1830 0.1724 0.1808 522,571 -0.00(-1.20%)
Jan 11, 2023 0.1838 0.1838 0.1631 0.1830 308,741 +0.00(+2.23%)
Jan 10, 2023 0.1794 0.1820 0.1701 0.1790 332,259 -0.01(-3.24%)
Jan 09, 2023 0.1800 0.1860 0.1718 0.1850 714,968 +0.00(+1.37%)
Jan 06, 2023 0.1800 0.1825 0.1727 0.1825 545,080 +0.00(+2.64%)
Jan 05, 2023 0.1687 0.1783 0.1603 0.1778 640,027 +0.01(+8.41%)
Jan 04, 2023 0.1600 0.1674 0.1550 0.1640 842,858 +0.01(+4.66%)
Jan 03, 2023 0.1460 0.1624 0.1460 0.1567 674,752 +0.01(+8.07%)
Dec 30, 2022 0.1400 0.1506 0.1400 0.1450 617,242 -0.00(-2.03%)
Dec 29, 2022 0.1480 0.1480 0.1375 0.1480 661,213 +0.01(+5.87%)
Dec 28, 2022 0.1400 0.1500 0.1375 0.1398 748,238 -0.00(-0.85%)
Dec 27, 2022 0.1450 0.1589 0.1400 0.1410 857,329 -0.01(-4.60%)
Dec 23, 2022 0.1467 0.1554 0.1450 0.1478 459,078 +0.00(+0.48%)
Dec 22, 2022 0.1484 0.1532 0.1410 0.1471 448,700 -0.00(-0.88%)
Dec 21, 2022 0.1446 0.1500 0.1400 0.1484 597,160 +0.01(+4.51%)
Dec 20, 2022 0.1532 0.1532 0.1405 0.1420 727,437 +0.00(+2.08%)
Dec 19, 2022 0.1500 0.1530 0.1390 0.1391 1,403,324 +0.00(+0.72%)
Dec 16, 2022 0.1509 0.1525 0.1381 0.1381 1,371,459 -0.01(-8.48%)
Dec 15, 2022 0.1648 0.1648 0.1500 0.1509 1,677,672 -0.01(-4.19%)
Dec 14, 2022 0.1621 0.1680 0.1500 0.1575 1,768,488 +0.00(+2.94%)
Dec 13, 2022 0.1579 0.1687 0.1500 0.1530 1,411,661 -0.01(-5.90%)
Dec 12, 2022 0.1650 0.1674 0.1600 0.1626 765,592 -0.00(-2.81%)
Dec 09, 2022 0.1650 0.1714 0.1606 0.1673 751,812 +0.00(+0.78%)
Dec 08, 2022 0.1603 0.1730 0.1600 0.1660 620,599 -0.00(-1.60%)
Dec 07, 2022 0.1673 0.1735 0.1673 0.1687 556,065 -0.00(-0.76%)
Dec 06, 2022 0.1815 0.1815 0.1652 0.1700 893,181 -0.01(-4.12%)
Dec 05, 2022 0.1764 0.1872 0.1755 0.1773 750,989 -0.01(-3.64%)
Dec 02, 2022 0.1900 0.1900 0.1720 0.1840 2,580,035 -0.03(-13.29%)
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.