UK Markets closed

ObsEva SA (OBSV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.1840-0.0282 (-13.29%)
At close: 04:00PM EST
0.1808 -0.00 (-1.74%)
After hours: 07:57PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.19000.19000.17200.18400.18402,558,700
01 Dec 20220.18000.21600.18000.21200.21205,841,000
30 Nov 20220.18000.18800.17100.17200.17201,412,000
29 Nov 20220.18300.19900.18300.18600.18601,475,900
28 Nov 20220.18000.21100.17000.19000.19003,227,900
25 Nov 20220.17500.18800.17100.18100.18101,346,000
23 Nov 20220.19500.19500.16000.17600.17606,693,600
22 Nov 20220.24500.26700.19300.19300.193054,159,400
21 Nov 20220.16500.17000.16000.16600.1660236,100
18 Nov 20220.16700.16700.15000.16200.1620209,900
17 Nov 20220.16900.17000.16000.16200.1620294,700
16 Nov 20220.16800.17000.16200.16400.1640163,800
15 Nov 20220.17000.18000.16500.16700.1670315,300
14 Nov 20220.16000.17500.16000.16600.1660658,900
11 Nov 20220.17200.18000.16300.16900.1690540,400
10 Nov 20220.16500.18000.15800.16500.1650739,300
09 Nov 20220.16900.17300.16000.16100.1610502,300
08 Nov 20220.17200.17800.16800.16900.1690326,900
07 Nov 20220.16800.17400.16500.16800.1680276,700
04 Nov 20220.16300.17300.16300.16900.1690238,800
03 Nov 20220.17200.17900.16100.16800.1680466,700
02 Nov 20220.18000.18300.17000.17400.1740479,200
01 Nov 20220.18600.19000.17600.17900.1790434,100
31 Oct 20220.19000.19500.16500.18000.1800679,000
28 Oct 20220.19400.19400.18000.18800.1880254,100
27 Oct 20220.19300.19400.18000.18400.1840512,800
26 Oct 20220.18300.19800.18300.19300.1930395,900
25 Oct 20220.18500.19800.18000.19800.1980349,800
24 Oct 20220.19600.19900.16500.19000.19001,010,700
21 Oct 20220.20000.20100.18400.18500.1850396,100
20 Oct 20220.20000.21000.18200.19500.1950504,900
19 Oct 20220.20700.21500.19000.19000.1900712,200
18 Oct 20220.19400.21000.19400.20600.20601,000,800
17 Oct 20220.19200.19300.18300.19300.1930440,400
14 Oct 20220.18000.19300.18000.19200.1920827,900
13 Oct 20220.19000.19300.17300.18000.1800877,900
12 Oct 20220.16700.18900.16200.18500.18501,499,500
11 Oct 20220.16500.17300.15800.15800.1580306,900
10 Oct 20220.17500.17500.16200.16300.1630277,800
07 Oct 20220.17500.17800.16600.17400.17401,012,500
06 Oct 20220.18000.18000.16500.17000.1700551,200
05 Oct 20220.18000.18000.16700.17800.17801,059,500
04 Oct 20220.16000.17200.16000.17000.1700957,800
03 Oct 20220.14500.17000.14500.15400.1540884,200
30 Sept 20220.15000.15000.14000.14200.1420882,300
29 Sept 20220.14400.15100.14000.14400.1440434,400
28 Sept 20220.14300.15000.14000.14700.1470636,700
27 Sept 20220.14300.15000.13600.14000.1400716,700
26 Sept 20220.13700.15900.13300.14300.1430963,100
23 Sept 20220.14000.14200.13000.14100.14101,126,800
22 Sept 20220.15100.15500.14000.14700.14701,627,500
21 Sept 20220.16100.16400.15300.15500.15501,221,200
20 Sept 20220.16700.16700.16000.16000.1600918,800
19 Sept 20220.16200.17100.16000.16000.16001,119,900
16 Sept 20220.18000.18100.16200.16200.16201,461,000
15 Sept 20220.17300.18100.17000.17800.1780668,600
14 Sept 20220.19200.19200.17300.17800.17801,482,600
13 Sept 20220.19600.19800.18100.18300.18302,628,900
12 Sept 20220.18400.20000.17800.19700.19702,851,400
09 Sept 20220.17000.18700.17000.17600.17602,201,100
08 Sept 20220.17000.17100.16200.17000.17001,609,000
07 Sept 20220.17200.17200.17000.17100.1710848,000
06 Sept 20220.17600.17600.16500.16900.16901,850,200
02 Sept 20220.18200.18700.16200.16600.16602,576,000
01 Sept 20220.19500.19600.17400.17800.17805,182,700
31 Aug 20220.20000.20000.17300.18000.18003,869,900
30 Aug 20220.20500.20800.20000.20500.20501,152,200
29 Aug 20220.20300.21000.19200.20600.20601,897,000
26 Aug 20220.22700.22700.19100.19300.19303,437,600
25 Aug 20220.21900.23900.21500.22400.22402,184,800
24 Aug 20220.21000.21800.20000.21500.21501,968,800
23 Aug 20220.21000.21500.19800.20400.20401,624,600
22 Aug 20220.23000.23800.19000.21000.21005,381,200
19 Aug 20220.23800.24500.23000.24000.24002,991,400
18 Aug 20220.24700.25000.23200.23800.23803,513,500
17 Aug 20220.26000.26500.23400.25000.25003,884,500
16 Aug 20220.29000.29000.25900.26400.26404,072,000
15 Aug 20220.29300.31000.27500.27800.27802,704,500
12 Aug 20220.31200.31300.30000.30400.30402,146,200
11 Aug 20220.33200.33200.28600.30900.30905,371,500
10 Aug 20220.35500.36000.31000.34000.340013,942,000
09 Aug 20220.30800.32000.30000.30500.30505,259,800
08 Aug 20220.29100.30000.27500.28600.28603,631,200
05 Aug 20220.28500.29000.25500.28200.28204,889,200
04 Aug 20220.25800.28300.24200.27000.27005,227,500
03 Aug 20220.24000.26400.23200.26000.26005,964,300
02 Aug 20220.24200.24800.22200.22400.22404,031,700
01 Aug 20220.25700.25900.23300.24000.24004,014,900
29 Jul 20220.27700.29100.23200.25700.257010,789,500
28 Jul 20220.39500.39500.30100.30200.302010,777,500
27 Jul 20220.50000.62000.39000.39600.396019,679,800
26 Jul 20221.60001.62001.57001.61001.6100156,200
25 Jul 20221.62001.64001.54001.62001.6200312,600
22 Jul 20221.66001.66001.61001.61001.6100154,900
21 Jul 20221.63001.67001.59001.64001.6400246,500
20 Jul 20221.60001.69001.60001.63001.6300278,500
19 Jul 20221.59001.65001.59001.61001.6100203,100
18 Jul 20221.62001.66001.57001.59001.5900328,000
15 Jul 20221.61001.65001.58001.62001.6200299,200
14 Jul 20221.62001.68001.60001.62001.6200310,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...