OBSV - ObsEva SA
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2019 | 3.1000 | 3.1500 | 2.7000 | 2.7600 | 2.7600 | 487,069 |
| Nov 11, 2019 | 3.0000 | 3.0500 | 2.8600 | 3.0000 | 3.0000 | 479,400 |
| Nov 08, 2019 | 3.2500 | 3.3000 | 2.8600 | 3.0000 | 3.0000 | 1,132,700 |
| Nov 07, 2019 | 5.0200 | 5.1900 | 2.7500 | 2.8100 | 2.8100 | 1,751,400 |
| Nov 06, 2019 | 8.0800 | 8.5000 | 7.8500 | 7.9450 | 7.9450 | 20,000 |
| Nov 05, 2019 | 7.9700 | 8.0700 | 7.7400 | 7.8300 | 7.8300 | 41,900 |
| Nov 04, 2019 | 7.8900 | 8.0000 | 7.8750 | 7.9000 | 7.9000 | 14,800 |
| Nov 01, 2019 | 7.7500 | 8.0150 | 7.7500 | 7.8000 | 7.8000 | 53,900 |
| Oct 31, 2019 | 7.7600 | 7.9000 | 7.7000 | 7.7100 | 7.7100 | 41,000 |
| Oct 30, 2019 | 7.8100 | 8.0000 | 7.6600 | 7.6600 | 7.6600 | 38,800 |
| Oct 29, 2019 | 7.7600 | 7.8000 | 7.6400 | 7.7000 | 7.7000 | 12,300 |
| Oct 28, 2019 | 7.6100 | 8.0000 | 7.5800 | 7.6600 | 7.6600 | 53,700 |
| Oct 25, 2019 | 7.5700 | 7.7100 | 7.5100 | 7.6100 | 7.6100 | 25,500 |
| Oct 24, 2019 | 7.3700 | 7.6600 | 7.3400 | 7.4400 | 7.4400 | 33,900 |
| Oct 23, 2019 | 7.2400 | 7.5400 | 7.2100 | 7.3700 | 7.3700 | 19,700 |
| Oct 22, 2019 | 7.4700 | 7.6400 | 7.2600 | 7.2600 | 7.2600 | 19,400 |
| Oct 21, 2019 | 7.6200 | 7.7800 | 7.4000 | 7.4100 | 7.4100 | 31,600 |
| Oct 18, 2019 | 7.7800 | 7.8500 | 7.3800 | 7.3800 | 7.3800 | 20,100 |
| Oct 17, 2019 | 7.3800 | 7.9000 | 7.3700 | 7.6800 | 7.6800 | 28,000 |
| Oct 16, 2019 | 7.8000 | 8.0000 | 7.3800 | 7.4100 | 7.4100 | 129,700 |
| Oct 15, 2019 | 7.6600 | 7.9600 | 7.6600 | 7.7600 | 7.7600 | 21,400 |
| Oct 14, 2019 | 7.8600 | 8.0580 | 7.6600 | 7.6600 | 7.6600 | 22,000 |
| Oct 11, 2019 | 7.8200 | 8.1500 | 7.4700 | 7.9600 | 7.9600 | 47,300 |
| Oct 10, 2019 | 7.6000 | 7.7300 | 7.4900 | 7.6100 | 7.6100 | 72,900 |
| Oct 09, 2019 | 7.4300 | 7.7000 | 7.3500 | 7.4000 | 7.4000 | 18,100 |
| Oct 08, 2019 | 7.1400 | 7.4400 | 7.1400 | 7.2900 | 7.2900 | 26,900 |
| Oct 07, 2019 | 7.4000 | 7.6200 | 7.3000 | 7.3000 | 7.3000 | 33,500 |
| Oct 04, 2019 | 7.5200 | 7.7600 | 7.2400 | 7.3800 | 7.3800 | 36,600 |
| Oct 03, 2019 | 7.9500 | 8.0000 | 7.3500 | 7.5150 | 7.5150 | 64,000 |
| Oct 02, 2019 | 8.0000 | 8.1600 | 7.6200 | 7.9500 | 7.9500 | 63,600 |
| Oct 01, 2019 | 8.3200 | 8.5100 | 7.9500 | 8.1000 | 8.1000 | 54,700 |
| Sep 30, 2019 | 8.6900 | 8.9000 | 8.2200 | 8.3300 | 8.3300 | 36,700 |
| Sep 27, 2019 | 8.4600 | 9.0500 | 8.4600 | 8.6300 | 8.6300 | 19,100 |
| Sep 26, 2019 | 8.9000 | 9.6200 | 8.4400 | 8.4600 | 8.4600 | 38,000 |
| Sep 25, 2019 | 8.5500 | 8.7000 | 8.3400 | 8.5600 | 8.5600 | 24,700 |
| Sep 24, 2019 | 8.9500 | 8.9800 | 8.2200 | 8.2200 | 8.2200 | 30,400 |
| Sep 23, 2019 | 8.8000 | 8.9450 | 8.7100 | 8.9100 | 8.9100 | 28,800 |
| Sep 20, 2019 | 9.1500 | 9.4400 | 8.6900 | 8.8300 | 8.8300 | 36,900 |
| Sep 19, 2019 | 9.0500 | 9.1800 | 9.0000 | 9.0000 | 9.0000 | 9,400 |
| Sep 18, 2019 | 9.2000 | 9.2000 | 9.0000 | 9.1500 | 9.1500 | 16,100 |
| Sep 17, 2019 | 9.1600 | 9.1600 | 9.0300 | 9.1400 | 9.1400 | 5,200 |
| Sep 16, 2019 | 9.4500 | 9.4500 | 9.0100 | 9.2000 | 9.2000 | 166,500 |
| Sep 13, 2019 | 9.6800 | 9.8600 | 9.4100 | 9.4200 | 9.4200 | 36,700 |
| Sep 12, 2019 | 9.9000 | 9.9550 | 9.6050 | 9.6500 | 9.6500 | 15,700 |
| Sep 11, 2019 | 9.9600 | 10.1100 | 9.8100 | 9.9000 | 9.9000 | 36,100 |
| Sep 10, 2019 | 9.4800 | 9.9900 | 9.4000 | 9.8100 | 9.8100 | 37,900 |
| Sep 09, 2019 | 9.3000 | 9.6400 | 9.1000 | 9.3400 | 9.3400 | 15,700 |
| Sep 06, 2019 | 9.8000 | 9.8200 | 9.2800 | 9.2800 | 9.2800 | 57,600 |
| Sep 05, 2019 | 9.5200 | 9.7900 | 9.5050 | 9.6500 | 9.6500 | 17,300 |
| Sep 04, 2019 | 9.7700 | 9.9000 | 9.5000 | 9.6000 | 9.6000 | 43,400 |
| Sep 03, 2019 | 9.5400 | 10.1400 | 9.4700 | 9.5100 | 9.5100 | 83,200 |
| Aug 30, 2019 | 10.0000 | 10.0000 | 9.5000 | 9.5200 | 9.5200 | 22,200 |
| Aug 29, 2019 | 9.8400 | 10.2900 | 9.6600 | 9.6600 | 9.6600 | 56,100 |
| Aug 28, 2019 | 9.9000 | 10.0500 | 9.8000 | 9.8400 | 9.8400 | 37,000 |
| Aug 27, 2019 | 9.8800 | 10.0000 | 9.5000 | 9.8400 | 9.8400 | 29,900 |
| Aug 26, 2019 | 9.8300 | 10.3500 | 9.6000 | 9.7000 | 9.7000 | 88,200 |
| Aug 23, 2019 | 9.4000 | 9.7600 | 9.2800 | 9.7000 | 9.7000 | 75,100 |
| Aug 22, 2019 | 9.1600 | 9.5440 | 9.1500 | 9.2500 | 9.2500 | 36,800 |
| Aug 21, 2019 | 9.2200 | 9.5000 | 9.1200 | 9.2500 | 9.2500 | 48,400 |
| Aug 20, 2019 | 9.0000 | 9.4100 | 9.0000 | 9.0800 | 9.0800 | 10,600 |
| Aug 19, 2019 | 8.7900 | 9.1300 | 8.7300 | 9.0000 | 9.0000 | 25,200 |
| Aug 16, 2019 | 8.7400 | 9.0900 | 8.7300 | 8.8400 | 8.8400 | 28,000 |
| Aug 15, 2019 | 9.3500 | 9.3500 | 8.7550 | 8.7800 | 8.7800 | 15,900 |
| Aug 14, 2019 | 8.9400 | 9.1200 | 8.7400 | 9.0000 | 9.0000 | 22,900 |
| Aug 13, 2019 | 9.0100 | 9.2450 | 8.9700 | 8.9800 | 8.9800 | 9,600 |
| Aug 12, 2019 | 8.6100 | 9.4900 | 8.6100 | 8.9700 | 8.9700 | 11,500 |
| Aug 09, 2019 | 9.2800 | 9.2800 | 8.6490 | 8.8300 | 8.8300 | 19,000 |
| Aug 08, 2019 | 8.7800 | 9.3500 | 8.5100 | 9.3500 | 9.3500 | 136,900 |
| Aug 07, 2019 | 8.5000 | 9.0900 | 8.3600 | 8.6900 | 8.6900 | 128,600 |
| Aug 06, 2019 | 8.4400 | 8.9100 | 8.2200 | 8.2200 | 8.2200 | 20,200 |
| Aug 05, 2019 | 8.8000 | 8.8000 | 8.5300 | 8.5500 | 8.5500 | 29,300 |
| Aug 02, 2019 | 9.3600 | 9.4300 | 8.5400 | 8.9600 | 8.9600 | 32,700 |
| Aug 01, 2019 | 8.9300 | 9.8700 | 8.9300 | 9.1000 | 9.1000 | 24,700 |
| Jul 31, 2019 | 9.1100 | 9.5500 | 8.8800 | 8.9900 | 8.9900 | 33,300 |
| Jul 30, 2019 | 9.3700 | 9.6800 | 8.8300 | 9.1900 | 9.1900 | 106,800 |
| Jul 29, 2019 | 9.9100 | 10.2000 | 9.3300 | 9.4900 | 9.4900 | 58,400 |
| Jul 26, 2019 | 10.3200 | 10.3200 | 9.7000 | 9.8300 | 9.8300 | 76,100 |
| Jul 25, 2019 | 10.1300 | 10.2500 | 10.0500 | 10.0500 | 10.0500 | 64,400 |
| Jul 24, 2019 | 10.9400 | 11.0800 | 10.0000 | 10.1000 | 10.1000 | 349,000 |
| Jul 23, 2019 | 10.0600 | 11.0100 | 10.0500 | 10.9600 | 10.9600 | 46,400 |
| Jul 22, 2019 | 10.0100 | 10.4090 | 10.0100 | 10.0500 | 10.0500 | 14,700 |
| Jul 19, 2019 | 10.2400 | 10.2800 | 10.0500 | 10.0500 | 10.0500 | 8,500 |
| Jul 18, 2019 | 9.6800 | 10.7220 | 9.5780 | 10.3300 | 10.3300 | 23,900 |
| Jul 17, 2019 | 10.2700 | 10.4500 | 9.1950 | 9.6800 | 9.6800 | 49,700 |
| Jul 16, 2019 | 10.1500 | 10.4500 | 10.1500 | 10.2000 | 10.2000 | 6,800 |
| Jul 15, 2019 | 10.3400 | 10.9500 | 10.1500 | 10.1500 | 10.1500 | 19,500 |
| Jul 12, 2019 | 10.6000 | 10.6300 | 10.3400 | 10.3400 | 10.3400 | 42,900 |
| Jul 11, 2019 | 10.7500 | 11.0500 | 10.6000 | 10.6000 | 10.6000 | 17,000 |
| Jul 10, 2019 | 10.8500 | 10.8800 | 10.6000 | 10.6600 | 10.6600 | 6,600 |
| Jul 09, 2019 | 10.6700 | 11.1170 | 10.6100 | 10.8900 | 10.8900 | 9,700 |
| Jul 08, 2019 | 10.8000 | 10.9000 | 10.4100 | 10.7000 | 10.7000 | 32,400 |
| Jul 05, 2019 | 11.0300 | 11.2800 | 10.8400 | 11.2000 | 11.2000 | 6,700 |
| Jul 03, 2019 | 11.1300 | 11.5700 | 11.0000 | 11.0200 | 11.0200 | 7,000 |
| Jul 02, 2019 | 11.1700 | 11.5850 | 11.0000 | 11.1300 | 11.1300 | 6,200 |
| Jul 01, 2019 | 11.1100 | 11.4000 | 10.8100 | 11.1800 | 11.1800 | 61,200 |
| Jun 28, 2019 | 10.8900 | 11.3100 | 10.6320 | 11.3100 | 11.3100 | 52,400 |
| Jun 27, 2019 | 10.5700 | 10.9900 | 10.5200 | 10.8000 | 10.8000 | 29,500 |
| Jun 26, 2019 | 10.6900 | 11.2900 | 10.4610 | 10.5200 | 10.5200 | 80,700 |
| Jun 25, 2019 | 11.5000 | 11.7500 | 10.5200 | 11.5500 | 11.5500 | 56,400 |
| Jun 24, 2019 | 11.9100 | 12.2070 | 11.2400 | 11.4300 | 11.4300 | 47,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...