ObsEva SA (OBSV) Historical Stock Data

0.08 ↑0.00 (0.00%)

As of March 22, 2023, 3:51pm EST.

Historical Data

In the past 30 trading days, OBSV is down -3.60% a day on average. There have been 12 days where ObsEva SA closed green and 18 days where OBSV closed red.

Date	Open	Close	Change	Low	High	Volume
2023-04-21	0.08	0.08	↑$0.00 (5.06%)	0.08	0.09	225.47K
2023-04-14	0.08	0.09	↑$0.01 (13.70%)	0.08	0.10	257.92K
2023-04-06	0.09	0.09	↑$0.00 (2.32%)	0.09	0.10	104.13K
2023-03-31	0.10	0.10	↑$0.00 (0.00%)	0.09	0.10	450.39K
2023-03-24	0.08	0.08	↑$0.00 (4.58%)	0.07	0.09	1.28M
2023-03-22	0.12	0.10	↓$0.02 (-17.57%)	0.10	0.12	7.51M
2023-03-21	0.12	0.12	↓$0.00 (-0.41%)	0.11	0.13	3.62M
2023-03-20	0.12	0.12	↑$0.00 (2.69%)	0.12	0.13	2.74M
2023-03-17	0.12	0.12	↑$0.01 (4.73%)	0.11	0.13	4.33M
2023-03-16	0.13	0.12	↓$0.01 (-6.19%)	0.11	0.13	4.04M
2023-03-15	0.13	0.13	↑$0.00 (1.17%)	0.12	0.13	7.57M
2023-03-14	0.14	0.13	↓$0.01 (-5.43%)	0.13	0.14	2.78M
2023-03-13	0.14	0.13	↓$0.01 (-4.35%)	0.13	0.14	6.11M
2023-03-10	0.15	0.13	↓$0.02 (-14.63%)	0.12	0.15	7.36M
2023-03-09	0.17	0.15	↓$0.02 (-9.48%)	0.15	0.17	9.25M
2023-03-08	0.16	0.18	↑$0.02 (11.74%)	0.16	0.22	59.26M
2023-03-07	0.17	0.14	↓$0.03 (-16.17%)	0.12	0.18	15.16M
2023-03-06	0.22	0.20	↓$0.02 (-10.48%)	0.19	0.23	18.48M
2023-03-03	0.21	0.23	↑$0.02 (10.10%)	0.18	0.29	193.82M
2023-03-02	0.12	0.11	↓$0.01 (-7.91%)	0.10	0.12	15.10M
2023-03-01	0.12	0.12	↓$0.00 (-0.98%)	0.11	0.13	8.63M
2023-02-28	0.11	0.14	↑$0.03 (25.11%)	0.10	0.15	29.43M
2023-02-27	0.13	0.10	↓$0.04 (-27.25%)	0.09	0.14	36.44M
2023-02-24	0.13	0.08	↓$0.05 (-35.66%)	0.08	0.13	19.07M
2023-02-23	0.19	0.17	↓$0.02 (-8.86%)	0.16	0.19	742.37K
2023-02-22	0.18	0.17	↓$0.01 (-2.83%)	0.17	0.18	272.56K
2023-02-21	0.20	0.17	↓$0.02 (-10.67%)	0.17	0.20	735.64K
2023-02-17	0.19	0.18	↓$0.01 (-5.18%)	0.18	0.19	530.19K
2023-02-16	0.21	0.19	↓$0.02 (-8.10%)	0.19	0.21	183.19K
2023-02-15	0.19	0.20	↑$0.01 (2.99%)	0.19	0.20	383.90K