Obseva Sa (NQ: OBSV )

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.