NASDAQ:OBSV

ObsEva Price History

$3.08
+0.02 (+0.65 %)
(As of 09/16/2021 12:00 AM ET)
Add
Compare
Today's Range
$3.00
$3.12
50-Day Range
$2.47
$3.19
52-Week Range
$1.86
$5.55
Volume415,669 shs
Average Volume3.06 million shs
Market Capitalization$177.26 million
P/E RatioN/A
Dividend YieldN/A
Beta0.78

ObsEva (NASDAQ:OBSV) Price Performance

5 Day
Performance
+1.99%

1 Month
Performance
+18.01%

3 Month
Performance
+3.01%

Year-To-Date
Performance
+48.08%

1 Year
Performance
+5.84%

ObsEva (NASDAQ:OBSV) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2021$3.01$3.06
+1.66%
$3.14$3.001.02 million shs$176.11 million
09/14/2021$3.08$3.01
-2.27%
$3.09$2.99378,600 shs$173.24 million
09/13/2021$3.02$3.08
+1.99%
$3.17$2.92824,953 shs$177.26 million
09/10/2021$3.14$3.02
-3.82%
$3.14$2.99637,550 shs$173.81 million
09/09/2021$3.04$3.14
+3.29%
$3.16$2.98503,032 shs$180.72 million
09/08/2021$3.09$3.04
-1.62%
$3.08$2.92761,136 shs$174.96 million
09/07/2021$3.16$3.09
-2.22%
$3.22$3.01944,405 shs$177.84 million
09/06/2021$3.16$3.16$3.24$3.08648,146 shs$181.87 million
09/03/2021$3.19$3.16
-0.94%
$3.24$3.08647,575 shs$181.87 million
09/02/2021$3.04$3.19
+4.93%
$3.21$3.01912,416 shs$183.59 million
09/01/2021$3.06$3.04
-0.65%
$3.15$3.02806,040 shs$174.96 million
08/31/2021$2.88$3.06
+6.25%
$3.07$2.841.07 million shs$176.11 million
08/30/2021$2.86$2.88
+0.70%
$2.91$2.80699,544 shs$165.75 million
08/27/2021$2.71$2.86
+5.54%
$2.86$2.70763,818 shs$164.60 million
08/26/2021$2.74$2.71
-1.09%
$2.79$2.66440,454 shs$155.97 million
08/25/2021$2.74$2.74$2.79$2.68603,836 shs$157.70 million
08/24/2021$2.67$2.74
+2.62%
$2.79$2.65562,698 shs$157.70 million
08/23/2021$2.57$2.67
+3.89%
$2.70$2.551.02 million shs$153.67 million
08/20/2021$2.49$2.57
+3.21%
$2.62$2.50565,512 shs$147.91 million
08/19/2021$2.57$2.49
-3.11%
$2.56$2.48575,412 shs$143.31 million
08/18/2021$2.54$2.57
+1.18%
$2.63$2.48579,925 shs$147.91 million
08/17/2021$2.61$2.54
-2.68%
$2.63$2.471.03 million shs$146.19 million
08/16/2021$2.63$2.61
-0.76%
$2.67$2.56543,132 shs$150.21 million
08/13/2021$2.79$2.63
-5.73%
$2.79$2.62745,733 shs$151.36 million
08/12/2021$2.74$2.79
+1.82%
$2.82$2.71759,936 shs$160.57 million
08/11/2021$2.75$2.74
-0.36%
$2.77$2.68671,219 shs$157.70 million
08/10/2021$2.74$2.75
+0.36%
$2.75$2.66371,569 shs$158.27 million
08/09/2021$2.73$2.74
+0.37%
$2.80$2.681.01 million shs$157.70 million
08/06/2021$2.61$2.73
+4.60%
$2.73$2.54963,932 shs$157.12 million
08/05/2021$2.49$2.61
+4.82%
$2.62$2.431.04 million shs$150.21 million
08/04/2021$2.50$2.49
-0.40%
$2.58$2.471.01 million shs$143.31 million
08/03/2021$2.53$2.50
-1.19%
$2.53$2.421.12 million shs$143.88 million
08/02/2021$2.52$2.53
+0.40%
$2.60$2.481.29 million shs$145.61 million
07/30/2021$2.59$2.52
-2.70%
$2.60$2.491.60 million shs$145.03 million
07/29/2021$2.63$2.59
-1.52%
$2.74$2.552.06 million shs$149.06 million
07/28/2021$2.87$2.63
-8.36%
$2.84$2.614.37 million shs$151.36 million
07/27/2021$2.52$2.87
+13.89%
$3.58$2.7067.96 million shs$165.18 million
07/26/2021$2.47$2.52
+2.02%
$2.55$2.47362,815 shs$145.03 million
07/23/2021$2.55$2.47
-3.14%
$2.63$2.47501,817 shs$142.16 million
07/22/2021$2.67$2.55
-4.49%
$2.67$2.54412,353 shs$146.76 million
07/21/2021$2.56$2.67
+4.30%
$2.69$2.58350,297 shs$153.67 million
07/20/2021$2.55$2.56
+0.39%
$2.61$2.50466,485 shs$147.34 million
07/19/2021$2.67$2.55
-4.49%
$2.64$2.46933,065 shs$146.76 million
07/16/2021$2.62$2.67
+1.91%
$2.69$2.63376,167 shs$153.67 million
07/15/2021$2.62$2.62$2.70$2.56498,344 shs$150.79 million
07/14/2021$2.72$2.62
-3.68%
$2.74$2.60569,170 shs$150.79 million
07/13/2021$2.77$2.72
-1.81%
$2.78$2.70343,385 shs$156.54 million
07/12/2021$2.82$2.77
-1.77%
$2.82$2.74307,915 shs$159.42 million
07/09/2021$2.80$2.82
+0.71%
$2.83$2.74437,027 shs$162.30 million
07/08/2021$2.81$2.80
-0.36%
$2.83$2.70385,314 shs$161.15 million
07/07/2021$2.87$2.81
-2.09%
$2.91$2.79648,532 shs$169.78 million
07/06/2021$2.95$2.87
-2.71%
$2.94$2.85433,476 shs$165.18 million
07/05/2021$2.95$2.95$3.00$2.90537,806 shs$169.78 million
07/02/2021$2.99$2.95
-1.34%
$3.00$2.90518,468 shs$169.78 million
07/01/2021$3.03$2.99
-1.32%
N/AN/A372,807 shs$172.07 million
06/30/2021$3.01$3.03
+0.66%
N/AN/A409,473 shs$174.39 million
06/29/2021$3.05$3.01
-1.31%
N/AN/A386,156 shs$173.24 million
06/28/2021$3.12$3.05
-2.24%
N/AN/A489,520 shs$179.56 million
06/25/2021$3.16$3.12
-1.27%
N/AN/A491,245 shs$179.57 million
06/24/2021$3.01$3.16
+4.98%
N/AN/A565,514 shs$173.24 million
06/23/2021$2.94$3.01
+2.38%
N/AN/A329,254 shs$173.24 million
06/22/2021$2.94$2.94N/AN/A354,225 shs$169.21 million
06/21/2021$2.98$2.94
-1.34%
N/AN/A687,162 shs$169.21 million
06/18/2021$2.97$2.98
+0.34%
N/AN/A367,814 shs$171.51 million
06/17/2021$2.99$2.97
-0.67%
N/AN/A551,399 shs$170.93 million
06/16/2021$3.03$2.99
-1.32%
N/AN/A538,709 shs$174.39 million
06/15/2021$3.17$3.03
-4.42%
N/AN/A748,649 shs$174.39 million
This page was last updated on 9/16/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.