Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ovascience (NQ: OVAS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 5.450 5.960 5.280 5.650 533,325 +0.14(+2.54%)
Jan 28, 2016 6.080 6.170 5.450 5.510 775,802 -0.43(-7.24%)
Jan 27, 2016 6.330 6.480 5.793 5.940 610,441 -0.32(-5.11%)
Jan 26, 2016 7.500 7.500 6.160 6.260 552,171 -0.99(-13.66%)
Jan 25, 2016 8.100 8.100 7.210 7.250 719,971 -1.30(-15.20%)
Jan 22, 2016 8.940 8.940 8.230 8.550 476,492 -0.19(-2.17%)
Jan 21, 2016 8.000 9.060 7.300 8.740 850,324 +0.39(+4.67%)
Jan 20, 2016 6.450 8.530 6.350 8.350 764,556 +1.70(+25.56%)
Jan 19, 2016 6.640 6.970 6.280 6.650 650,916 -0.06(-0.89%)
Jan 15, 2016 6.100 6.710 6.710 6.710 616,500 +0.23(+3.55%)
Jan 14, 2016 6.360 6.810 5.964 6.480 632,082 +0.13(+2.05%)
Jan 13, 2016 7.650 7.820 6.310 6.350 729,153 -1.24(-16.34%)
Jan 12, 2016 7.990 8.330 7.440 7.590 534,951 -0.17(-2.19%)
Jan 11, 2016 8.150 8.150 7.450 7.760 672,875 -0.24(-3.00%)
Jan 08, 2016 8.220 8.307 7.975 8.000 631,365 -0.22(-2.68%)
Jan 07, 2016 8.960 9.050 7.810 8.220 786,096 -1.02(-11.04%)
Jan 06, 2016 9.250 9.385 8.910 9.240 383,129 -0.18(-1.91%)
Jan 05, 2016 9.230 9.620 9.010 9.420 466,554 +0.18(+1.95%)
Jan 04, 2016 9.440 9.930 9.000 9.240 736,242 -0.53(-5.42%)
Dec 31, 2015 9.420 9.770 9.770 9.770 482,200 +0.23(+2.41%)
Dec 30, 2015 9.940 10.10 9.480 9.540 278,538 -0.48(-4.79%)
Dec 29, 2015 9.910 10.17 9.570 10.02 261,316 +0.18(+1.83%)
Dec 28, 2015 10.50 10.51 9.630 9.840 374,084 -0.70(-6.64%)
Dec 24, 2015 11.03 10.54 10.54 10.54 226,000 -0.51(-4.62%)
Dec 23, 2015 10.50 11.15 10.38 11.05 486,336 +0.55(+5.24%)
Dec 22, 2015 10.29 10.55 10.10 10.50 396,946 +0.27(+2.64%)
Dec 21, 2015 10.50 10.56 9.680 10.23 493,289 -0.22(-2.11%)
Dec 18, 2015 10.35 10.61 9.950 10.45 4,498,374 +0.12(+1.16%)
Dec 17, 2015 10.56 10.99 9.970 10.33 518,928 -0.34(-3.19%)
Dec 16, 2015 10.46 10.98 10.44 10.67 1,031,342 +0.25(+2.40%)
Dec 15, 2015 9.490 10.67 9.470 10.42 735,425 +0.95(+10.03%)
Dec 14, 2015 9.470 10.12 9.200 9.470 590,585 +0.03(+0.32%)
Dec 11, 2015 10.10 10.37 9.410 9.440 542,839 -0.95(-9.14%)
Dec 10, 2015 9.470 10.49 9.470 10.39 544,928 +0.89(+9.37%)
Dec 09, 2015 9.310 9.690 9.080 9.500 321,143 +0.13(+1.39%)
Dec 08, 2015 9.120 9.560 8.870 9.370 392,525 +0.12(+1.30%)
Dec 07, 2015 10.09 10.09 9.055 9.250 339,709 -0.85(-8.42%)
Dec 04, 2015 9.760 10.13 9.390 10.10 305,682 +0.29(+2.96%)
Dec 03, 2015 10.31 10.42 9.630 9.810 362,087 -0.50(-4.85%)
Dec 02, 2015 9.730 10.56 9.570 10.31 472,167 +0.54(+5.53%)
Dec 01, 2015 9.460 9.890 9.020 9.770 479,428 +0.34(+3.61%)
Nov 30, 2015 9.910 10.04 9.280 9.430 463,879 -0.57(-5.70%)
Nov 27, 2015 10.22 10.40 9.930 10.00 255,653 -0.20(-1.96%)
Nov 25, 2015 10.60 10.20 10.20 10.20 594,800 -0.39(-3.68%)
Nov 24, 2015 10.62 10.80 10.39 10.59 423,937 -0.13(-1.21%)
Nov 23, 2015 10.70 10.89 10.60 10.72 416,929 -0.07(-0.65%)
Nov 20, 2015 10.96 11.03 10.76 10.79 199,392 -0.14(-1.28%)
Nov 19, 2015 11.03 11.13 10.75 10.93 246,889 -0.07(-0.64%)
Nov 18, 2015 10.94 11.20 10.68 11.00 592,858 +0.06(+0.55%)
Nov 17, 2015 10.70 11.34 10.25 10.94 531,889 +0.40(+3.80%)
Nov 16, 2015 9.790 10.60 9.412 10.54 477,893 +0.67(+6.79%)
Nov 13, 2015 9.970 10.33 9.560 9.870 320,956 -0.07(-0.70%)
Nov 12, 2015 10.13 10.60 9.720 9.940 387,149 -0.22(-2.17%)
Nov 11, 2015 11.03 11.08 10.08 10.16 516,833 -0.88(-7.97%)
Nov 10, 2015 11.20 11.56 10.80 11.04 466,088 -0.02(-0.18%)
Nov 09, 2015 11.63 11.78 10.92 11.06 627,769 -1.17(-9.57%)
Nov 06, 2015 13.52 13.52 11.89 12.23 609,956 -0.90(-6.85%)
Nov 05, 2015 14.10 14.10 12.92 13.13 384,447 -1.04(-7.34%)
Nov 04, 2015 14.03 14.42 13.74 14.17 362,535 +0.12(+0.85%)
Nov 03, 2015 13.92 14.48 13.46 14.05 526,306 +0.05(+0.36%)
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.