Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obseva Sa (NQ: OBSV )

0.1018 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.600 2.607 2.490 2.540 354,100 -0.08(-3.05%)
Jul 30, 2020 2.590 2.670 2.550 2.620 290,319 +0.00(+0.00%)
Jul 29, 2020 2.630 2.670 2.520 2.620 493,035 -0.02(-0.76%)
Jul 28, 2020 2.650 2.690 2.600 2.640 670,448 -0.01(-0.38%)
Jul 27, 2020 2.780 2.810 2.560 2.650 1,110,265 -0.13(-4.68%)
Jul 24, 2020 2.650 2.800 2.640 2.780 889,000 +0.09(+3.35%)
Jul 23, 2020 2.740 2.750 2.620 2.690 532,227 -0.01(-0.37%)
Jul 22, 2020 2.670 2.760 2.665 2.700 586,616 +0.03(+1.12%)
Jul 21, 2020 2.750 2.800 2.640 2.670 869,196 -0.07(-2.55%)
Jul 20, 2020 2.900 2.910 2.650 2.740 1,349,997 -0.16(-5.52%)
Jul 17, 2020 2.940 2.970 2.840 2.900 651,100 -0.04(-1.36%)
Jul 16, 2020 2.980 3.000 2.850 2.940 536,633 -0.04(-1.34%)
Jul 15, 2020 3.030 3.050 2.830 2.980 1,522,634 +0.08(+2.76%)
Jul 14, 2020 2.700 2.900 2.660 2.900 1,093,564 +0.24(+9.02%)
Jul 13, 2020 2.710 2.860 2.610 2.660 1,437,835 +0.00(+0.00%)
Jul 10, 2020 2.850 2.850 2.650 2.660 1,424,700 -0.13(-4.66%)
Jul 09, 2020 3.030 3.040 2.770 2.790 1,881,444 -0.19(-6.38%)
Jul 08, 2020 3.060 3.240 2.900 2.980 2,224,840 +0.00(+0.00%)
Jul 07, 2020 3.500 3.500 2.880 2.980 5,318,099 -0.26(-8.02%)
Jul 06, 2020 4.180 4.220 3.160 3.240 11,417,014 -2.91(-47.32%)
Jul 02, 2020 6.090 6.300 6.023 6.150 920,000 +0.19(+3.19%)
Jul 01, 2020 5.890 6.160 5.640 5.960 650,935 +0.07(+1.19%)
Jun 30, 2020 5.270 5.890 5.100 5.890 723,994 +0.70(+13.49%)
Jun 29, 2020 5.620 5.730 5.120 5.190 916,973 -0.52(-9.11%)
Jun 26, 2020 5.900 5.940 5.530 5.710 424,700 -0.24(-4.03%)
Jun 25, 2020 5.710 6.020 5.650 5.950 402,363 +0.21(+3.66%)
Jun 24, 2020 5.750 5.810 5.490 5.740 332,138 +0.06(+1.06%)
Jun 23, 2020 5.800 5.900 5.620 5.680 452,783 -0.08(-1.39%)
Jun 22, 2020 5.770 5.980 5.570 5.760 546,166 -0.07(-1.20%)
Jun 19, 2020 5.460 6.160 5.440 5.830 1,002,100 +0.24(+4.29%)
Jun 18, 2020 5.300 5.640 5.300 5.590 434,255 +0.16(+2.95%)
Jun 17, 2020 5.500 5.500 5.210 5.430 427,397 -0.12(-2.16%)
Jun 16, 2020 5.510 5.590 5.210 5.550 507,170 +0.08(+1.46%)
Jun 15, 2020 4.960 5.640 4.900 5.470 957,403 +0.05(+0.92%)
Jun 12, 2020 5.130 5.480 4.930 5.420 485,600 +0.42(+8.40%)
Jun 11, 2020 4.800 5.330 4.610 5.000 1,323,368 -0.51(-9.26%)
Jun 10, 2020 5.620 5.800 5.410 5.510 690,473 -0.14(-2.48%)
Jun 09, 2020 5.640 5.680 5.300 5.650 510,817 +0.01(+0.18%)
Jun 08, 2020 4.900 5.850 4.900 5.640 1,208,683 +0.85(+17.75%)
Jun 05, 2020 5.170 5.230 4.590 4.790 1,294,500 -0.27(-5.34%)
Jun 04, 2020 5.050 5.370 4.820 5.060 1,412,788 -0.24(-4.53%)
Jun 03, 2020 4.670 5.350 4.350 5.300 1,633,543 +0.63(+13.49%)
Jun 02, 2020 4.320 4.700 4.160 4.670 813,156 +0.25(+5.66%)
Jun 01, 2020 3.800 4.600 3.730 4.420 1,340,573 +0.68(+18.18%)
May 29, 2020 4.000 4.000 3.500 3.740 1,206,000 -0.19(-4.83%)
May 28, 2020 4.160 4.180 3.900 3.930 469,115 -0.17(-4.15%)
May 27, 2020 4.290 4.290 3.820 4.100 621,459 -0.14(-3.30%)
May 26, 2020 4.350 4.350 4.010 4.240 561,769 +0.12(+2.91%)
May 22, 2020 4.380 4.380 4.100 4.120 602,100 -0.23(-5.29%)
May 21, 2020 4.050 4.480 3.920 4.350 809,517 +0.38(+9.57%)
May 20, 2020 3.890 4.050 3.800 3.970 1,011,837 +0.21(+5.59%)
May 19, 2020 3.900 3.910 3.730 3.760 722,841 -0.05(-1.31%)
May 18, 2020 3.850 3.920 3.740 3.810 1,171,666 +0.08(+2.14%)
May 15, 2020 3.590 3.810 3.560 3.730 705,200 +0.07(+1.91%)
May 14, 2020 3.400 3.710 3.340 3.660 870,040 +0.08(+2.23%)
May 13, 2020 3.500 3.700 3.150 3.580 1,272,369 +0.01(+0.28%)
May 12, 2020 3.800 3.960 3.550 3.570 1,175,977 -0.19(-5.05%)
May 11, 2020 3.510 4.000 3.440 3.760 1,609,166 +0.40(+11.90%)
May 08, 2020 3.130 3.400 3.064 3.360 814,800 +0.31(+10.16%)
May 07, 2020 2.880 3.130 2.850 3.050 547,263 +0.19(+6.64%)
May 06, 2020 3.060 3.090 2.800 2.860 901,459 -0.09(-3.05%)
May 05, 2020 2.500 3.250 2.500 2.950 2,482,261 +0.54(+22.41%)
May 04, 2020 2.340 2.450 2.310 2.410 295,726 +0.06(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.