Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
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%)
May 01, 2020 2.610 2.650 2.320 2.350 640,500 -0.27(-10.31%)
Apr 30, 2020 2.540 2.740 2.460 2.620 565,642 +0.07(+2.75%)
Apr 29, 2020 2.390 2.580 2.310 2.550 521,874 +0.19(+8.05%)
Apr 28, 2020 2.250 2.380 2.220 2.360 437,726 +0.19(+8.76%)
Apr 27, 2020 2.290 2.390 2.170 2.170 628,567 -0.04(-1.81%)
Apr 24, 2020 2.420 2.420 2.150 2.210 467,800 -0.15(-6.36%)
Apr 23, 2020 2.350 2.450 2.310 2.360 345,353 +0.09(+3.96%)
Apr 22, 2020 2.190 2.300 2.130 2.270 416,898 +0.13(+6.07%)
Apr 21, 2020 2.180 2.300 2.090 2.140 466,895 +0.04(+1.90%)
Apr 20, 2020 2.100 2.310 2.100 2.100 687,710 +0.01(+0.48%)
Apr 17, 2020 2.110 2.170 2.040 2.090 549,700 +0.08(+3.98%)
Apr 16, 2020 2.220 2.250 2.010 2.010 653,961 -0.19(-8.64%)
Apr 15, 2020 2.260 2.270 2.000 2.200 1,783,077 -0.10(-4.35%)
Apr 14, 2020 2.490 2.510 2.270 2.300 775,926 -0.11(-4.56%)
Apr 13, 2020 2.300 2.450 2.280 2.410 352,058 +0.06(+2.55%)
Apr 09, 2020 2.310 2.430 2.300 2.350 298,300 +0.14(+6.33%)
Apr 08, 2020 2.130 2.360 2.100 2.210 245,406 +0.09(+4.25%)
Apr 07, 2020 2.320 2.330 2.090 2.120 213,640 -0.13(-5.78%)
Apr 06, 2020 2.150 2.360 2.145 2.250 326,787 +0.16(+7.66%)
Apr 03, 2020 2.180 2.220 2.010 2.090 229,200 -0.07(-3.24%)
Apr 02, 2020 2.220 2.310 2.130 2.160 188,444 +0.00(+0.00%)
Apr 01, 2020 2.360 2.410 2.150 2.160 181,625 -0.25(-10.37%)
Mar 31, 2020 2.360 2.460 2.330 2.410 222,530 +0.04(+1.69%)
Mar 30, 2020 2.490 2.490 2.330 2.370 174,819 -0.08(-3.27%)
Mar 27, 2020 2.400 2.520 2.320 2.450 211,000 +0.06(+2.68%)
Mar 26, 2020 2.300 2.610 2.280 2.386 350,223 +0.11(+4.65%)
Mar 25, 2020 2.170 2.360 2.130 2.280 367,203 +0.21(+10.14%)
Mar 24, 2020 2.100 2.110 2.030 2.070 276,091 +0.10(+5.08%)
Mar 23, 2020 2.160 2.160 1.890 1.970 500,817 -0.07(-3.43%)
Mar 20, 2020 2.130 2.190 1.990 2.040 331,400 -0.04(-1.92%)
Mar 19, 2020 2.010 2.200 1.980 2.080 242,805 +0.06(+2.97%)
Mar 18, 2020 1.990 2.130 1.900 2.020 597,206 -0.05(-2.42%)
Mar 17, 2020 1.920 2.100 1.900 2.070 638,253 +0.20(+10.70%)
Mar 16, 2020 1.650 1.910 1.630 1.870 509,608 -0.18(-8.78%)
Mar 13, 2020 2.250 2.450 1.970 2.050 673,500 -0.01(-0.49%)
Mar 12, 2020 2.350 2.380 1.970 2.060 734,853 -0.51(-19.84%)
Mar 11, 2020 3.010 3.020 2.490 2.570 642,314 -0.41(-13.76%)
Mar 10, 2020 3.220 3.225 2.860 2.980 380,734 +0.00(+0.00%)
Mar 09, 2020 3.180 3.320 2.950 2.980 797,171 -0.45(-13.12%)
Mar 06, 2020 2.990 3.680 2.915 3.430 1,817,700 +0.61(+21.63%)
Mar 05, 2020 3.120 3.300 2.800 2.820 1,393,289 -0.35(-11.04%)
Mar 04, 2020 3.150 3.190 3.050 3.170 364,078 +0.08(+2.59%)
Mar 03, 2020 3.110 3.220 3.000 3.090 284,394 +0.02(+0.65%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.