Advertisement
Advertisement
ObsEva SA (OBSV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 07, 2022 | 1.8100 | 1.8649 | 1.7400 | 1.7800 | 1.7800 | 343,608 |
| Jul 06, 2022 | 1.7900 | 1.8800 | 1.7600 | 1.8300 | 1.8300 | 312,500 |
| Jul 05, 2022 | 1.7000 | 1.8200 | 1.6700 | 1.8200 | 1.8200 | 286,000 |
| Jul 01, 2022 | 1.6300 | 1.7700 | 1.6100 | 1.7600 | 1.7600 | 181,300 |
| Jun 30, 2022 | 1.7000 | 1.7300 | 1.5900 | 1.6100 | 1.6100 | 587,000 |
| Jun 29, 2022 | 1.7100 | 1.7100 | 1.6250 | 1.6800 | 1.6800 | 516,500 |
| Jun 28, 2022 | 1.7800 | 1.8200 | 1.6900 | 1.7200 | 1.7200 | 1,316,800 |
| Jun 27, 2022 | 1.8800 | 1.8800 | 1.7350 | 1.7700 | 1.7700 | 504,900 |
| Jun 24, 2022 | 1.8400 | 1.9200 | 1.8400 | 1.8900 | 1.8900 | 300,500 |
| Jun 23, 2022 | 1.9000 | 1.9000 | 1.8060 | 1.9000 | 1.9000 | 217,500 |
| Jun 22, 2022 | 1.7800 | 1.8200 | 1.7590 | 1.8200 | 1.8200 | 268,000 |
| Jun 21, 2022 | 1.8600 | 1.8700 | 1.7500 | 1.7700 | 1.7700 | 376,400 |
| Jun 17, 2022 | 1.8200 | 1.9100 | 1.7800 | 1.8000 | 1.8000 | 956,800 |
| Jun 16, 2022 | 1.7600 | 1.8600 | 1.7500 | 1.8300 | 1.8300 | 246,300 |
| Jun 15, 2022 | 1.8400 | 1.8700 | 1.7300 | 1.8200 | 1.8200 | 332,900 |
| Jun 14, 2022 | 1.7400 | 1.8900 | 1.7100 | 1.8400 | 1.8400 | 257,300 |
| Jun 13, 2022 | 1.8600 | 1.8750 | 1.6800 | 1.7500 | 1.7500 | 872,000 |
| Jun 10, 2022 | 1.9400 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 422,200 |
| Jun 09, 2022 | 2.0200 | 2.0450 | 1.9700 | 2.0100 | 2.0100 | 323,900 |
| Jun 08, 2022 | 2.0300 | 2.0950 | 2.0200 | 2.0700 | 2.0700 | 221,000 |
| Jun 07, 2022 | 1.9750 | 2.0850 | 1.9600 | 2.0800 | 2.0800 | 621,400 |
| Jun 06, 2022 | 2.0800 | 2.1400 | 2.0000 | 2.0700 | 2.0700 | 640,100 |
| Jun 03, 2022 | 1.9300 | 2.1090 | 1.9030 | 2.0500 | 2.0500 | 1,180,500 |
| Jun 02, 2022 | 1.8400 | 1.9900 | 1.8000 | 1.9600 | 1.9600 | 562,900 |
| Jun 01, 2022 | 1.8100 | 1.8700 | 1.7800 | 1.8400 | 1.8400 | 212,200 |
| May 31, 2022 | 1.7400 | 1.8600 | 1.7300 | 1.8100 | 1.8100 | 423,400 |
| May 27, 2022 | 1.7300 | 1.7750 | 1.6900 | 1.7700 | 1.7700 | 203,900 |
| May 26, 2022 | 1.6500 | 1.7700 | 1.6100 | 1.6700 | 1.6700 | 506,800 |
| May 25, 2022 | 1.6500 | 1.7050 | 1.6350 | 1.6700 | 1.6700 | 176,800 |
| May 24, 2022 | 1.7300 | 1.7650 | 1.6500 | 1.6700 | 1.6700 | 210,200 |
| May 23, 2022 | 1.7500 | 1.7510 | 1.6200 | 1.7200 | 1.7200 | 477,200 |
| May 20, 2022 | 1.7600 | 1.8000 | 1.6400 | 1.7400 | 1.7400 | 434,200 |
| May 19, 2022 | 1.7200 | 1.7800 | 1.6000 | 1.6700 | 1.6700 | 376,200 |
| May 18, 2022 | 1.6500 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 253,700 |
| May 17, 2022 | 1.5900 | 1.7000 | 1.5600 | 1.6500 | 1.6500 | 505,800 |
| May 16, 2022 | 1.5600 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 242,300 |
| May 13, 2022 | 1.3900 | 1.4900 | 1.3800 | 1.4800 | 1.4800 | 136,000 |
| May 12, 2022 | 1.3000 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 327,400 |
| May 11, 2022 | 1.4600 | 1.5000 | 1.3400 | 1.3400 | 1.3400 | 478,000 |
| May 10, 2022 | 1.5200 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 393,800 |
| May 09, 2022 | 1.8100 | 1.8400 | 1.4500 | 1.4700 | 1.4700 | 1,402,200 |
| May 06, 2022 | 1.7100 | 1.8700 | 1.6500 | 1.8000 | 1.8000 | 842,800 |
| May 05, 2022 | 1.5500 | 1.9010 | 1.4900 | 1.7700 | 1.7700 | 1,423,200 |
| May 04, 2022 | 1.4400 | 1.6000 | 1.4100 | 1.6000 | 1.6000 | 1,269,000 |
| May 03, 2022 | 1.5200 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 318,700 |
| May 02, 2022 | 1.5200 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 205,500 |
| Apr 29, 2022 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 290,500 |
| Apr 28, 2022 | 1.5200 | 1.5300 | 1.4700 | 1.4900 | 1.4900 | 208,200 |
| Apr 27, 2022 | 1.4700 | 1.5700 | 1.4700 | 1.5500 | 1.5500 | 326,200 |
| Apr 26, 2022 | 1.6500 | 1.6800 | 1.4800 | 1.5000 | 1.5000 | 1,498,400 |
| Apr 25, 2022 | 1.4600 | 1.6000 | 1.4300 | 1.5800 | 1.5800 | 605,700 |
| Apr 22, 2022 | 1.3900 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 228,600 |
| Apr 21, 2022 | 1.3600 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 298,200 |
| Apr 20, 2022 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 153,100 |
| Apr 19, 2022 | 1.3200 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 287,500 |
| Apr 18, 2022 | 1.3500 | 1.3600 | 1.2650 | 1.3400 | 1.3400 | 367,600 |
| Apr 14, 2022 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 205,900 |
| Apr 13, 2022 | 1.4200 | 1.4370 | 1.3800 | 1.4000 | 1.4000 | 296,800 |
| Apr 12, 2022 | 1.4200 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 297,500 |
| Apr 11, 2022 | 1.4300 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 252,800 |
| Apr 08, 2022 | 1.4400 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 179,300 |
| Apr 07, 2022 | 1.5000 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 355,600 |
| Apr 06, 2022 | 1.5300 | 1.5800 | 1.4700 | 1.5600 | 1.5600 | 743,200 |
| Apr 05, 2022 | 1.5400 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 662,400 |
| Apr 04, 2022 | 1.5300 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 323,300 |
| Apr 01, 2022 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 343,900 |
| Mar 31, 2022 | 1.5000 | 1.5400 | 1.4870 | 1.5100 | 1.5100 | 635,600 |
| Mar 30, 2022 | 1.4300 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 326,100 |
| Mar 29, 2022 | 1.3900 | 1.4900 | 1.3500 | 1.4900 | 1.4900 | 478,600 |
| Mar 28, 2022 | 1.4700 | 1.4700 | 1.2800 | 1.4200 | 1.4200 | 2,249,400 |
| Mar 25, 2022 | 1.3900 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 324,600 |
| Mar 24, 2022 | 1.2900 | 1.4100 | 1.2900 | 1.4100 | 1.4100 | 412,600 |
| Mar 23, 2022 | 1.2800 | 1.3100 | 1.2550 | 1.2800 | 1.2800 | 359,800 |
| Mar 22, 2022 | 1.2100 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 626,800 |
| Mar 21, 2022 | 1.2200 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 671,200 |
| Mar 18, 2022 | 1.1700 | 1.2500 | 1.1650 | 1.2400 | 1.2400 | 827,800 |
| Mar 17, 2022 | 1.1300 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 507,200 |
| Mar 16, 2022 | 1.1400 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 611,000 |
| Mar 15, 2022 | 1.1200 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 292,500 |
| Mar 14, 2022 | 1.1400 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 598,200 |
| Mar 11, 2022 | 1.1700 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 335,000 |
| Mar 10, 2022 | 1.2100 | 1.2150 | 1.1600 | 1.1700 | 1.1700 | 413,500 |
| Mar 09, 2022 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 367,600 |
| Mar 08, 2022 | 1.1300 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 718,900 |
| Mar 07, 2022 | 1.2100 | 1.2190 | 1.0800 | 1.1000 | 1.1000 | 838,200 |
| Mar 04, 2022 | 1.2600 | 1.3100 | 1.2200 | 1.2300 | 1.2300 | 513,200 |
| Mar 03, 2022 | 1.3700 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 427,500 |
| Mar 02, 2022 | 1.3600 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 415,100 |
| Mar 01, 2022 | 1.3800 | 1.4000 | 1.3150 | 1.3300 | 1.3300 | 583,800 |
| Feb 28, 2022 | 1.3400 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 444,900 |
| Feb 25, 2022 | 1.3300 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 308,100 |
| Feb 24, 2022 | 1.2900 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 596,200 |
| Feb 23, 2022 | 1.3800 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 498,900 |
| Feb 22, 2022 | 1.3800 | 1.4200 | 1.3100 | 1.3800 | 1.3800 | 1,543,600 |
| Feb 18, 2022 | 1.3500 | 1.3620 | 1.2500 | 1.2600 | 1.2600 | 736,400 |
| Feb 17, 2022 | 1.4200 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 540,000 |
| Feb 16, 2022 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 523,500 |
| Feb 15, 2022 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 561,300 |
| Feb 14, 2022 | 1.3400 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 451,500 |
| Feb 11, 2022 | 1.4600 | 1.4600 | 1.3400 | 1.3600 | 1.3600 | 686,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
