UK Markets closed

ObsEva SA (OBSV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.7400+0.0700 (+4.19%)
At close: 04:00PM EDT
1.7200 -0.02 (-1.15%)
After hours: 06:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20221.76001.80001.64001.74001.7400432,200
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 20221.39001.49001.38001.48001.4800135,600
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 20221.71001.87001.65001.80001.8000841,800
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 20221.50001.52001.48001.50001.5000290,000
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
09 Feb 20221.38001.45001.37001.45001.4500605,400
08 Feb 20221.37001.41001.36001.39001.3900652,300
07 Feb 20221.40001.41901.35001.37001.3700649,500
04 Feb 20221.38001.43001.36001.43001.4300635,800
03 Feb 20221.43001.44001.35001.38001.3800701,000
02 Feb 20221.50001.50001.39001.43001.43001,897,500
01 Feb 20221.59001.64001.46001.53001.53007,921,700
31 Jan 20221.44001.58001.44001.53001.53001,227,900
28 Jan 20221.55001.58001.51001.57001.5700403,400
27 Jan 20221.56001.62001.51001.53001.5300551,600
26 Jan 20221.58001.68001.54001.55001.5500914,500
25 Jan 20221.51001.53501.41001.48001.48001,112,800
24 Jan 20221.64001.64001.44001.50001.50001,753,100
21 Jan 20221.78001.82001.65001.69001.6900834,300
20 Jan 20221.79001.88001.77001.79001.7900462,600
19 Jan 20221.80201.86001.77001.83001.8300499,200
18 Jan 20221.89001.90001.75001.76001.76001,028,900
14 Jan 20221.92001.92001.85001.92001.9200711,600
13 Jan 20221.98001.99001.86001.89001.8900715,400
12 Jan 20221.98001.99001.92001.94001.9400548,800
11 Jan 20221.92002.02001.91001.96001.9600591,400
10 Jan 20221.94001.99001.86501.95001.9500942,600
07 Jan 20222.00002.01001.94001.94001.9400640,600
06 Jan 20222.10002.11001.91002.00002.00004,030,800
05 Jan 20222.20002.20002.04002.06002.0600531,200
04 Jan 20222.18002.20002.11002.13002.1300459,900
03 Jan 20222.10002.20002.06002.17002.1700924,900
31 Dec 20211.98002.02001.98001.99001.9900525,500
30 Dec 20211.99002.05001.98001.99001.99001,180,200
29 Dec 20212.00002.01201.97001.99001.9900770,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...