OBSV - ObsEva SA

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20193.10003.15002.70002.76002.7600487,069
Nov 11, 20193.00003.05002.86003.00003.0000479,400
Nov 08, 20193.25003.30002.86003.00003.00001,132,700
Nov 07, 20195.02005.19002.75002.81002.81001,751,400
Nov 06, 20198.08008.50007.85007.94507.945020,000
Nov 05, 20197.97008.07007.74007.83007.830041,900
Nov 04, 20197.89008.00007.87507.90007.900014,800
Nov 01, 20197.75008.01507.75007.80007.800053,900
Oct 31, 20197.76007.90007.70007.71007.710041,000
Oct 30, 20197.81008.00007.66007.66007.660038,800
Oct 29, 20197.76007.80007.64007.70007.700012,300
Oct 28, 20197.61008.00007.58007.66007.660053,700
Oct 25, 20197.57007.71007.51007.61007.610025,500
Oct 24, 20197.37007.66007.34007.44007.440033,900
Oct 23, 20197.24007.54007.21007.37007.370019,700
Oct 22, 20197.47007.64007.26007.26007.260019,400
Oct 21, 20197.62007.78007.40007.41007.410031,600
Oct 18, 20197.78007.85007.38007.38007.380020,100
Oct 17, 20197.38007.90007.37007.68007.680028,000
Oct 16, 20197.80008.00007.38007.41007.4100129,700
Oct 15, 20197.66007.96007.66007.76007.760021,400
Oct 14, 20197.86008.05807.66007.66007.660022,000
Oct 11, 20197.82008.15007.47007.96007.960047,300
Oct 10, 20197.60007.73007.49007.61007.610072,900
Oct 09, 20197.43007.70007.35007.40007.400018,100
Oct 08, 20197.14007.44007.14007.29007.290026,900
Oct 07, 20197.40007.62007.30007.30007.300033,500
Oct 04, 20197.52007.76007.24007.38007.380036,600
Oct 03, 20197.95008.00007.35007.51507.515064,000
Oct 02, 20198.00008.16007.62007.95007.950063,600
Oct 01, 20198.32008.51007.95008.10008.100054,700
Sep 30, 20198.69008.90008.22008.33008.330036,700
Sep 27, 20198.46009.05008.46008.63008.630019,100
Sep 26, 20198.90009.62008.44008.46008.460038,000
Sep 25, 20198.55008.70008.34008.56008.560024,700
Sep 24, 20198.95008.98008.22008.22008.220030,400
Sep 23, 20198.80008.94508.71008.91008.910028,800
Sep 20, 20199.15009.44008.69008.83008.830036,900
Sep 19, 20199.05009.18009.00009.00009.00009,400
Sep 18, 20199.20009.20009.00009.15009.150016,100
Sep 17, 20199.16009.16009.03009.14009.14005,200
Sep 16, 20199.45009.45009.01009.20009.2000166,500
Sep 13, 20199.68009.86009.41009.42009.420036,700
Sep 12, 20199.90009.95509.60509.65009.650015,700
Sep 11, 20199.960010.11009.81009.90009.900036,100
Sep 10, 20199.48009.99009.40009.81009.810037,900
Sep 09, 20199.30009.64009.10009.34009.340015,700
Sep 06, 20199.80009.82009.28009.28009.280057,600
Sep 05, 20199.52009.79009.50509.65009.650017,300
Sep 04, 20199.77009.90009.50009.60009.600043,400
Sep 03, 20199.540010.14009.47009.51009.510083,200
Aug 30, 201910.000010.00009.50009.52009.520022,200
Aug 29, 20199.840010.29009.66009.66009.660056,100
Aug 28, 20199.900010.05009.80009.84009.840037,000
Aug 27, 20199.880010.00009.50009.84009.840029,900
Aug 26, 20199.830010.35009.60009.70009.700088,200
Aug 23, 20199.40009.76009.28009.70009.700075,100
Aug 22, 20199.16009.54409.15009.25009.250036,800
Aug 21, 20199.22009.50009.12009.25009.250048,400
Aug 20, 20199.00009.41009.00009.08009.080010,600
Aug 19, 20198.79009.13008.73009.00009.000025,200
Aug 16, 20198.74009.09008.73008.84008.840028,000
Aug 15, 20199.35009.35008.75508.78008.780015,900
Aug 14, 20198.94009.12008.74009.00009.000022,900
Aug 13, 20199.01009.24508.97008.98008.98009,600
Aug 12, 20198.61009.49008.61008.97008.970011,500
Aug 09, 20199.28009.28008.64908.83008.830019,000
Aug 08, 20198.78009.35008.51009.35009.3500136,900
Aug 07, 20198.50009.09008.36008.69008.6900128,600
Aug 06, 20198.44008.91008.22008.22008.220020,200
Aug 05, 20198.80008.80008.53008.55008.550029,300
Aug 02, 20199.36009.43008.54008.96008.960032,700
Aug 01, 20198.93009.87008.93009.10009.100024,700
Jul 31, 20199.11009.55008.88008.99008.990033,300
Jul 30, 20199.37009.68008.83009.19009.1900106,800
Jul 29, 20199.910010.20009.33009.49009.490058,400
Jul 26, 201910.320010.32009.70009.83009.830076,100
Jul 25, 201910.130010.250010.050010.050010.050064,400
Jul 24, 201910.940011.080010.000010.100010.1000349,000
Jul 23, 201910.060011.010010.050010.960010.960046,400
Jul 22, 201910.010010.409010.010010.050010.050014,700
Jul 19, 201910.240010.280010.050010.050010.05008,500
Jul 18, 20199.680010.72209.578010.330010.330023,900
Jul 17, 201910.270010.45009.19509.68009.680049,700
Jul 16, 201910.150010.450010.150010.200010.20006,800
Jul 15, 201910.340010.950010.150010.150010.150019,500
Jul 12, 201910.600010.630010.340010.340010.340042,900
Jul 11, 201910.750011.050010.600010.600010.600017,000
Jul 10, 201910.850010.880010.600010.660010.66006,600
Jul 09, 201910.670011.117010.610010.890010.89009,700
Jul 08, 201910.800010.900010.410010.700010.700032,400
Jul 05, 201911.030011.280010.840011.200011.20006,700
Jul 03, 201911.130011.570011.000011.020011.02007,000
Jul 02, 201911.170011.585011.000011.130011.13006,200
Jul 01, 201911.110011.400010.810011.180011.180061,200
Jun 28, 201910.890011.310010.632011.310011.310052,400
Jun 27, 201910.570010.990010.520010.800010.800029,500
Jun 26, 201910.690011.290010.461010.520010.520080,700
Jun 25, 201911.500011.750010.520011.550011.550056,400
Jun 24, 201911.910012.207011.240011.430011.430047,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...