ObsEva SA (OBSV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 1.7600 | 1.8000 | 1.6400 | 1.7400 | 1.7400 | 432,200 |
| 19 May 2022 | 1.7200 | 1.7800 | 1.6000 | 1.6700 | 1.6700 | 376,200 |
| 18 May 2022 | 1.6500 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 253,700 |
| 17 May 2022 | 1.5900 | 1.7000 | 1.5600 | 1.6500 | 1.6500 | 505,800 |
| 16 May 2022 | 1.5600 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 242,300 |
| 13 May 2022 | 1.3900 | 1.4900 | 1.3800 | 1.4800 | 1.4800 | 135,600 |
| 12 May 2022 | 1.3000 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 327,400 |
| 11 May 2022 | 1.4600 | 1.5000 | 1.3400 | 1.3400 | 1.3400 | 478,000 |
| 10 May 2022 | 1.5200 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 393,800 |
| 09 May 2022 | 1.8100 | 1.8400 | 1.4500 | 1.4700 | 1.4700 | 1,402,200 |
| 06 May 2022 | 1.7100 | 1.8700 | 1.6500 | 1.8000 | 1.8000 | 841,800 |
| 05 May 2022 | 1.5500 | 1.9010 | 1.4900 | 1.7700 | 1.7700 | 1,423,200 |
| 04 May 2022 | 1.4400 | 1.6000 | 1.4100 | 1.6000 | 1.6000 | 1,269,000 |
| 03 May 2022 | 1.5200 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 318,700 |
| 02 May 2022 | 1.5200 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 205,500 |
| 29 Apr 2022 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 290,000 |
| 28 Apr 2022 | 1.5200 | 1.5300 | 1.4700 | 1.4900 | 1.4900 | 208,200 |
| 27 Apr 2022 | 1.4700 | 1.5700 | 1.4700 | 1.5500 | 1.5500 | 326,200 |
| 26 Apr 2022 | 1.6500 | 1.6800 | 1.4800 | 1.5000 | 1.5000 | 1,498,400 |
| 25 Apr 2022 | 1.4600 | 1.6000 | 1.4300 | 1.5800 | 1.5800 | 605,700 |
| 22 Apr 2022 | 1.3900 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 228,600 |
| 21 Apr 2022 | 1.3600 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 298,200 |
| 20 Apr 2022 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 153,100 |
| 19 Apr 2022 | 1.3200 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 287,500 |
| 18 Apr 2022 | 1.3500 | 1.3600 | 1.2650 | 1.3400 | 1.3400 | 367,600 |
| 14 Apr 2022 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 205,900 |
| 13 Apr 2022 | 1.4200 | 1.4370 | 1.3800 | 1.4000 | 1.4000 | 296,800 |
| 12 Apr 2022 | 1.4200 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 297,500 |
| 11 Apr 2022 | 1.4300 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 252,800 |
| 08 Apr 2022 | 1.4400 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 179,300 |
| 07 Apr 2022 | 1.5000 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 355,600 |
| 06 Apr 2022 | 1.5300 | 1.5800 | 1.4700 | 1.5600 | 1.5600 | 743,200 |
| 05 Apr 2022 | 1.5400 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 662,400 |
| 04 Apr 2022 | 1.5300 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 323,300 |
| 01 Apr 2022 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 343,900 |
| 31 Mar 2022 | 1.5000 | 1.5400 | 1.4870 | 1.5100 | 1.5100 | 635,600 |
| 30 Mar 2022 | 1.4300 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 326,100 |
| 29 Mar 2022 | 1.3900 | 1.4900 | 1.3500 | 1.4900 | 1.4900 | 478,600 |
| 28 Mar 2022 | 1.4700 | 1.4700 | 1.2800 | 1.4200 | 1.4200 | 2,249,400 |
| 25 Mar 2022 | 1.3900 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 324,600 |
| 24 Mar 2022 | 1.2900 | 1.4100 | 1.2900 | 1.4100 | 1.4100 | 412,600 |
| 23 Mar 2022 | 1.2800 | 1.3100 | 1.2550 | 1.2800 | 1.2800 | 359,800 |
| 22 Mar 2022 | 1.2100 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 626,800 |
| 21 Mar 2022 | 1.2200 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 671,200 |
| 18 Mar 2022 | 1.1700 | 1.2500 | 1.1650 | 1.2400 | 1.2400 | 827,800 |
| 17 Mar 2022 | 1.1300 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 507,200 |
| 16 Mar 2022 | 1.1400 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 611,000 |
| 15 Mar 2022 | 1.1200 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 292,500 |
| 14 Mar 2022 | 1.1400 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 598,200 |
| 11 Mar 2022 | 1.1700 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 335,000 |
| 10 Mar 2022 | 1.2100 | 1.2150 | 1.1600 | 1.1700 | 1.1700 | 413,500 |
| 09 Mar 2022 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 367,600 |
| 08 Mar 2022 | 1.1300 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 718,900 |
| 07 Mar 2022 | 1.2100 | 1.2190 | 1.0800 | 1.1000 | 1.1000 | 838,200 |
| 04 Mar 2022 | 1.2600 | 1.3100 | 1.2200 | 1.2300 | 1.2300 | 513,200 |
| 03 Mar 2022 | 1.3700 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 427,500 |
| 02 Mar 2022 | 1.3600 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 415,100 |
| 01 Mar 2022 | 1.3800 | 1.4000 | 1.3150 | 1.3300 | 1.3300 | 583,800 |
| 28 Feb 2022 | 1.3400 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 444,900 |
| 25 Feb 2022 | 1.3300 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 308,100 |
| 24 Feb 2022 | 1.2900 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 596,200 |
| 23 Feb 2022 | 1.3800 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 498,900 |
| 22 Feb 2022 | 1.3800 | 1.4200 | 1.3100 | 1.3800 | 1.3800 | 1,543,600 |
| 18 Feb 2022 | 1.3500 | 1.3620 | 1.2500 | 1.2600 | 1.2600 | 736,400 |
| 17 Feb 2022 | 1.4200 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 540,000 |
| 16 Feb 2022 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 523,500 |
| 15 Feb 2022 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 561,300 |
| 14 Feb 2022 | 1.3400 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 451,500 |
| 11 Feb 2022 | 1.4600 | 1.4600 | 1.3400 | 1.3600 | 1.3600 | 686,300 |
| 10 Feb 2022 | 1.4100 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 854,100 |
| 09 Feb 2022 | 1.3800 | 1.4500 | 1.3700 | 1.4500 | 1.4500 | 605,400 |
| 08 Feb 2022 | 1.3700 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 652,300 |
| 07 Feb 2022 | 1.4000 | 1.4190 | 1.3500 | 1.3700 | 1.3700 | 649,500 |
| 04 Feb 2022 | 1.3800 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 635,800 |
| 03 Feb 2022 | 1.4300 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 701,000 |
| 02 Feb 2022 | 1.5000 | 1.5000 | 1.3900 | 1.4300 | 1.4300 | 1,897,500 |
| 01 Feb 2022 | 1.5900 | 1.6400 | 1.4600 | 1.5300 | 1.5300 | 7,921,700 |
| 31 Jan 2022 | 1.4400 | 1.5800 | 1.4400 | 1.5300 | 1.5300 | 1,227,900 |
| 28 Jan 2022 | 1.5500 | 1.5800 | 1.5100 | 1.5700 | 1.5700 | 403,400 |
| 27 Jan 2022 | 1.5600 | 1.6200 | 1.5100 | 1.5300 | 1.5300 | 551,600 |
| 26 Jan 2022 | 1.5800 | 1.6800 | 1.5400 | 1.5500 | 1.5500 | 914,500 |
| 25 Jan 2022 | 1.5100 | 1.5350 | 1.4100 | 1.4800 | 1.4800 | 1,112,800 |
| 24 Jan 2022 | 1.6400 | 1.6400 | 1.4400 | 1.5000 | 1.5000 | 1,753,100 |
| 21 Jan 2022 | 1.7800 | 1.8200 | 1.6500 | 1.6900 | 1.6900 | 834,300 |
| 20 Jan 2022 | 1.7900 | 1.8800 | 1.7700 | 1.7900 | 1.7900 | 462,600 |
| 19 Jan 2022 | 1.8020 | 1.8600 | 1.7700 | 1.8300 | 1.8300 | 499,200 |
| 18 Jan 2022 | 1.8900 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 1,028,900 |
| 14 Jan 2022 | 1.9200 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 711,600 |
| 13 Jan 2022 | 1.9800 | 1.9900 | 1.8600 | 1.8900 | 1.8900 | 715,400 |
| 12 Jan 2022 | 1.9800 | 1.9900 | 1.9200 | 1.9400 | 1.9400 | 548,800 |
| 11 Jan 2022 | 1.9200 | 2.0200 | 1.9100 | 1.9600 | 1.9600 | 591,400 |
| 10 Jan 2022 | 1.9400 | 1.9900 | 1.8650 | 1.9500 | 1.9500 | 942,600 |
| 07 Jan 2022 | 2.0000 | 2.0100 | 1.9400 | 1.9400 | 1.9400 | 640,600 |
| 06 Jan 2022 | 2.1000 | 2.1100 | 1.9100 | 2.0000 | 2.0000 | 4,030,800 |
| 05 Jan 2022 | 2.2000 | 2.2000 | 2.0400 | 2.0600 | 2.0600 | 531,200 |
| 04 Jan 2022 | 2.1800 | 2.2000 | 2.1100 | 2.1300 | 2.1300 | 459,900 |
| 03 Jan 2022 | 2.1000 | 2.2000 | 2.0600 | 2.1700 | 2.1700 | 924,900 |
| 31 Dec 2021 | 1.9800 | 2.0200 | 1.9800 | 1.9900 | 1.9900 | 525,500 |
| 30 Dec 2021 | 1.9900 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 1,180,200 |
| 29 Dec 2021 | 2.0000 | 2.0120 | 1.9700 | 1.9900 | 1.9900 | 770,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
