UK Markets close in 42 mins

ObsEva SA (OBSV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.8440+0.0240 (+1.32%)
As of 10:46AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20221.79001.86001.76001.84401.844081,087
05 Jul 20221.70001.82001.67001.82001.8200286,000
01 Jul 20221.63001.77001.61001.76001.7600181,300
30 Jun 20221.70001.73001.59001.61001.6100587,000
29 Jun 20221.71001.71001.62501.68001.6800516,500
28 Jun 20221.78001.82001.69001.72001.72001,316,800
27 Jun 20221.88001.88001.73501.77001.7700504,900
24 Jun 20221.84001.92001.84001.89001.8900300,500
23 Jun 20221.90001.90001.80601.90001.9000217,500
22 Jun 20221.78001.82001.75901.82001.8200268,000
21 Jun 20221.86001.87001.75001.77001.7700376,400
17 Jun 20221.82001.91001.78001.80001.8000956,800
16 Jun 20221.76001.86001.75001.83001.8300246,300
15 Jun 20221.84001.87001.73001.82001.8200332,900
14 Jun 20221.74001.89001.71001.84001.8400257,300
13 Jun 20221.86001.87501.68001.75001.7500872,000
10 Jun 20221.94002.00001.92001.99001.9900422,200
09 Jun 20222.02002.04501.97002.01002.0100323,900
08 Jun 20222.03002.09502.02002.07002.0700221,000
07 Jun 20221.97502.08501.96002.08002.0800621,400
06 Jun 20222.08002.14002.00002.07002.0700640,100
03 Jun 20221.93002.10901.90302.05002.05001,180,500
02 Jun 20221.84001.99001.80001.96001.9600562,900
01 Jun 20221.81001.87001.78001.84001.8400212,200
31 May 20221.74001.86001.73001.81001.8100423,400
27 May 20221.73001.77501.69001.77001.7700203,900
26 May 20221.65001.77001.61001.67001.6700506,800
25 May 20221.65001.70501.63501.67001.6700176,800
24 May 20221.73001.76501.65001.67001.6700210,200
23 May 20221.75001.75101.62001.72001.7200477,200
20 May 20221.76001.80001.64001.74001.7400434,200
19 May 20221.72001.78001.60001.67001.6700376,200
18 May 20221.65001.72001.64001.68001.6800253,700
17 May 20221.59001.70001.56001.65001.6500505,800
16 May 20221.56001.60001.53001.56001.5600242,300
13 May 20221.39001.49001.38001.48001.4800136,000
12 May 20221.30001.43001.30001.36001.3600327,400
11 May 20221.46001.50001.34001.34001.3400478,000
10 May 20221.52001.57001.46001.47001.4700393,800
09 May 20221.81001.84001.45001.47001.47001,402,200
06 May 20221.71001.87001.65001.80001.8000842,800
05 May 20221.55001.90101.49001.77001.77001,423,200
04 May 20221.44001.60001.41001.60001.60001,269,000
03 May 20221.52001.52001.43001.45001.4500318,700
02 May 20221.52001.53001.47001.52001.5200205,500
29 Apr 20221.50001.52001.48001.50001.5000290,500
28 Apr 20221.52001.53001.47001.49001.4900208,200
27 Apr 20221.47001.57001.47001.55001.5500326,200
26 Apr 20221.65001.68001.48001.50001.50001,498,400
25 Apr 20221.46001.60001.43001.58001.5800605,700
22 Apr 20221.39001.42001.37001.41001.4100228,600
21 Apr 20221.36001.42001.34001.41001.4100298,200
20 Apr 20221.40001.40001.35001.36001.3600153,100
19 Apr 20221.32001.38001.31001.38001.3800287,500
18 Apr 20221.35001.36001.26501.34001.3400367,600
14 Apr 20221.40001.40001.35001.36001.3600205,900
13 Apr 20221.42001.43701.38001.40001.4000296,800
12 Apr 20221.42001.46001.40001.41001.4100297,500
11 Apr 20221.43001.45001.37001.43001.4300252,800
08 Apr 20221.44001.47001.42001.44001.4400179,300
07 Apr 20221.50001.53001.45001.47001.4700355,600
06 Apr 20221.53001.58001.47001.56001.5600743,200
05 Apr 20221.54001.62001.53001.57001.5700662,400
04 Apr 20221.53001.54001.50001.53001.5300323,300
01 Apr 20221.50001.54001.50001.52001.5200343,900
31 Mar 20221.50001.54001.48701.51001.5100635,600
30 Mar 20221.43001.53001.42001.50001.5000326,100
29 Mar 20221.39001.49001.35001.49001.4900478,600
28 Mar 20221.47001.47001.28001.42001.42002,249,400
25 Mar 20221.39001.39001.33001.34001.3400324,600
24 Mar 20221.29001.41001.29001.41001.4100412,600
23 Mar 20221.28001.31001.25501.28001.2800359,800
22 Mar 20221.21001.32001.20001.32001.3200626,800
21 Mar 20221.22001.24001.17001.21001.2100671,200
18 Mar 20221.17001.25001.16501.24001.2400827,800
17 Mar 20221.13001.16001.11001.16001.1600507,200
16 Mar 20221.14001.16001.08001.12001.1200611,000
15 Mar 20221.12001.13001.09001.12001.1200292,500
14 Mar 20221.14001.17001.09001.12001.1200598,200
11 Mar 20221.17001.19001.12001.13001.1300335,000
10 Mar 20221.21001.21501.16001.17001.1700413,500
09 Mar 20221.19001.21001.16001.21001.2100367,600
08 Mar 20221.13001.15001.09001.11001.1100718,900
07 Mar 20221.21001.21901.08001.10001.1000838,200
04 Mar 20221.26001.31001.22001.23001.2300513,200
03 Mar 20221.37001.37001.30001.35001.3500427,500
02 Mar 20221.36001.37001.32001.34001.3400415,100
01 Mar 20221.38001.40001.31501.33001.3300583,800
28 Feb 20221.34001.40001.32001.37001.3700444,900
25 Feb 20221.33001.34001.29001.34001.3400308,100
24 Feb 20221.29001.32001.27001.32001.3200596,200
23 Feb 20221.38001.39001.30001.33001.3300498,900
22 Feb 20221.38001.42001.31001.38001.38001,543,600
18 Feb 20221.35001.36201.25001.26001.2600736,400
17 Feb 20221.42001.44001.34001.34001.3400540,000
16 Feb 20221.35001.42001.35001.40001.4000523,500
15 Feb 20221.35001.35001.32001.34001.3400561,300
14 Feb 20221.34001.35001.31001.33001.3300451,500
11 Feb 20221.46001.46001.34001.36001.3600686,300
10 Feb 20221.41001.46001.39001.41001.4100854,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...