Advertisement
Advertisement
U.S. markets close in 1 hour 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ObsEva SA (OBSV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7800-0.0500 (-2.73%)
As of 02:06PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20221.81001.86491.74001.78001.7800343,608
Jul 06, 20221.79001.88001.76001.83001.8300312,500
Jul 05, 20221.70001.82001.67001.82001.8200286,000
Jul 01, 20221.63001.77001.61001.76001.7600181,300
Jun 30, 20221.70001.73001.59001.61001.6100587,000
Jun 29, 20221.71001.71001.62501.68001.6800516,500
Jun 28, 20221.78001.82001.69001.72001.72001,316,800
Jun 27, 20221.88001.88001.73501.77001.7700504,900
Jun 24, 20221.84001.92001.84001.89001.8900300,500
Jun 23, 20221.90001.90001.80601.90001.9000217,500
Jun 22, 20221.78001.82001.75901.82001.8200268,000
Jun 21, 20221.86001.87001.75001.77001.7700376,400
Jun 17, 20221.82001.91001.78001.80001.8000956,800
Jun 16, 20221.76001.86001.75001.83001.8300246,300
Jun 15, 20221.84001.87001.73001.82001.8200332,900
Jun 14, 20221.74001.89001.71001.84001.8400257,300
Jun 13, 20221.86001.87501.68001.75001.7500872,000
Jun 10, 20221.94002.00001.92001.99001.9900422,200
Jun 09, 20222.02002.04501.97002.01002.0100323,900
Jun 08, 20222.03002.09502.02002.07002.0700221,000
Jun 07, 20221.97502.08501.96002.08002.0800621,400
Jun 06, 20222.08002.14002.00002.07002.0700640,100
Jun 03, 20221.93002.10901.90302.05002.05001,180,500
Jun 02, 20221.84001.99001.80001.96001.9600562,900
Jun 01, 20221.81001.87001.78001.84001.8400212,200
May 31, 20221.74001.86001.73001.81001.8100423,400
May 27, 20221.73001.77501.69001.77001.7700203,900
May 26, 20221.65001.77001.61001.67001.6700506,800
May 25, 20221.65001.70501.63501.67001.6700176,800
May 24, 20221.73001.76501.65001.67001.6700210,200
May 23, 20221.75001.75101.62001.72001.7200477,200
May 20, 20221.76001.80001.64001.74001.7400434,200
May 19, 20221.72001.78001.60001.67001.6700376,200
May 18, 20221.65001.72001.64001.68001.6800253,700
May 17, 20221.59001.70001.56001.65001.6500505,800
May 16, 20221.56001.60001.53001.56001.5600242,300
May 13, 20221.39001.49001.38001.48001.4800136,000
May 12, 20221.30001.43001.30001.36001.3600327,400
May 11, 20221.46001.50001.34001.34001.3400478,000
May 10, 20221.52001.57001.46001.47001.4700393,800
May 09, 20221.81001.84001.45001.47001.47001,402,200
May 06, 20221.71001.87001.65001.80001.8000842,800
May 05, 20221.55001.90101.49001.77001.77001,423,200
May 04, 20221.44001.60001.41001.60001.60001,269,000
May 03, 20221.52001.52001.43001.45001.4500318,700
May 02, 20221.52001.53001.47001.52001.5200205,500
Apr 29, 20221.50001.52001.48001.50001.5000290,500
Apr 28, 20221.52001.53001.47001.49001.4900208,200
Apr 27, 20221.47001.57001.47001.55001.5500326,200
Apr 26, 20221.65001.68001.48001.50001.50001,498,400
Apr 25, 20221.46001.60001.43001.58001.5800605,700
Apr 22, 20221.39001.42001.37001.41001.4100228,600
Apr 21, 20221.36001.42001.34001.41001.4100298,200
Apr 20, 20221.40001.40001.35001.36001.3600153,100
Apr 19, 20221.32001.38001.31001.38001.3800287,500
Apr 18, 20221.35001.36001.26501.34001.3400367,600
Apr 14, 20221.40001.40001.35001.36001.3600205,900
Apr 13, 20221.42001.43701.38001.40001.4000296,800
Apr 12, 20221.42001.46001.40001.41001.4100297,500
Apr 11, 20221.43001.45001.37001.43001.4300252,800
Apr 08, 20221.44001.47001.42001.44001.4400179,300
Apr 07, 20221.50001.53001.45001.47001.4700355,600
Apr 06, 20221.53001.58001.47001.56001.5600743,200
Apr 05, 20221.54001.62001.53001.57001.5700662,400
Apr 04, 20221.53001.54001.50001.53001.5300323,300
Apr 01, 20221.50001.54001.50001.52001.5200343,900
Mar 31, 20221.50001.54001.48701.51001.5100635,600
Mar 30, 20221.43001.53001.42001.50001.5000326,100
Mar 29, 20221.39001.49001.35001.49001.4900478,600
Mar 28, 20221.47001.47001.28001.42001.42002,249,400
Mar 25, 20221.39001.39001.33001.34001.3400324,600
Mar 24, 20221.29001.41001.29001.41001.4100412,600
Mar 23, 20221.28001.31001.25501.28001.2800359,800
Mar 22, 20221.21001.32001.20001.32001.3200626,800
Mar 21, 20221.22001.24001.17001.21001.2100671,200
Mar 18, 20221.17001.25001.16501.24001.2400827,800
Mar 17, 20221.13001.16001.11001.16001.1600507,200
Mar 16, 20221.14001.16001.08001.12001.1200611,000
Mar 15, 20221.12001.13001.09001.12001.1200292,500
Mar 14, 20221.14001.17001.09001.12001.1200598,200
Mar 11, 20221.17001.19001.12001.13001.1300335,000
Mar 10, 20221.21001.21501.16001.17001.1700413,500
Mar 09, 20221.19001.21001.16001.21001.2100367,600
Mar 08, 20221.13001.15001.09001.11001.1100718,900
Mar 07, 20221.21001.21901.08001.10001.1000838,200
Mar 04, 20221.26001.31001.22001.23001.2300513,200
Mar 03, 20221.37001.37001.30001.35001.3500427,500
Mar 02, 20221.36001.37001.32001.34001.3400415,100
Mar 01, 20221.38001.40001.31501.33001.3300583,800
Feb 28, 20221.34001.40001.32001.37001.3700444,900
Feb 25, 20221.33001.34001.29001.34001.3400308,100
Feb 24, 20221.29001.32001.27001.32001.3200596,200
Feb 23, 20221.38001.39001.30001.33001.3300498,900
Feb 22, 20221.38001.42001.31001.38001.38001,543,600
Feb 18, 20221.35001.36201.25001.26001.2600736,400
Feb 17, 20221.42001.44001.34001.34001.3400540,000
Feb 16, 20221.35001.42001.35001.40001.4000523,500
Feb 15, 20221.35001.35001.32001.34001.3400561,300
Feb 14, 20221.34001.35001.31001.33001.3300451,500
Feb 11, 20221.46001.46001.34001.36001.3600686,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement