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 31, 2017 1.550 1.600 1.500 1.580 839,137 +0.06(+3.95%)
Jan 30, 2017 1.580 1.580 1.510 1.520 421,454 -0.06(-3.80%)
Jan 27, 2017 1.580 1.597 1.540 1.580 435,336 +0.01(+0.64%)
Jan 26, 2017 1.600 1.614 1.550 1.570 597,097 -0.04(-2.48%)
Jan 25, 2017 1.630 1.640 1.550 1.610 946,668 +0.00(+0.00%)
Jan 24, 2017 1.530 1.675 1.510 1.610 1,825,847 +0.08(+5.23%)
Jan 23, 2017 1.560 1.610 1.510 1.530 622,994 -0.03(-1.92%)
Jan 20, 2017 1.550 1.605 1.550 1.560 408,925 +0.01(+0.65%)
Jan 19, 2017 1.660 1.660 1.550 1.550 759,137 -0.10(-6.06%)
Jan 18, 2017 1.670 1.680 1.590 1.650 741,185 -0.04(-2.37%)
Jan 17, 2017 1.640 1.710 1.550 1.690 1,595,293 +0.06(+3.68%)
Jan 13, 2017 1.630 1.630 1.630 0 +0.03(+1.87%)
Jan 12, 2017 1.600 1.610 1.540 1.600 829,954 -0.01(-0.62%)
Jan 11, 2017 1.770 1.770 1.560 1.610 1,737,962 -0.13(-7.47%)
Jan 10, 2017 1.690 1.850 1.670 1.740 2,431,451 +0.05(+2.96%)
Jan 09, 2017 1.680 1.710 1.620 1.690 416,510 +0.01(+0.60%)
Jan 06, 2017 1.660 1.720 1.630 1.680 907,999 +0.04(+2.44%)
Jan 05, 2017 1.740 1.750 1.620 1.640 912,906 -0.11(-6.29%)
Jan 04, 2017 1.680 1.800 1.620 1.750 2,373,986 +0.05(+2.94%)
Jan 03, 2017 1.580 1.700 1.500 1.700 2,532,965 +0.17(+11.11%)
Dec 30, 2016 1.530 1.530 1.530 0 -0.02(-1.29%)
Dec 29, 2016 1.370 1.580 1.370 1.550 4,165,074 +0.17(+12.32%)
Dec 28, 2016 1.460 1.460 1.350 1.380 1,506,275 -0.06(-4.17%)
Dec 27, 2016 1.430 1.500 1.420 1.440 2,328,151 +0.04(+2.86%)
Dec 23, 2016 1.400 1.400 1.400 0 +0.06(+4.48%)
Dec 22, 2016 2.240 2.280 1.300 1.340 10,854,367 -1.63(-54.88%)
Dec 21, 2016 3.000 3.080 2.960 2.970 340,673 -0.02(-0.67%)
Dec 20, 2016 2.990 3.100 2.920 2.990 292,865 +0.00(+0.00%)
Dec 19, 2016 3.040 3.250 2.930 2.990 625,999 -0.04(-1.32%)
Dec 16, 2016 2.870 3.205 2.850 3.030 2,594,659 +0.17(+5.94%)
Dec 15, 2016 2.900 2.970 2.830 2.860 379,210 -0.02(-0.69%)
Dec 14, 2016 2.960 3.030 2.830 2.880 510,767 -0.06(-2.04%)
Dec 13, 2016 2.940 3.080 2.850 2.940 572,492 +0.02(+0.68%)
Dec 12, 2016 2.930 3.020 2.895 2.920 564,145 -0.04(-1.35%)
Dec 09, 2016 2.940 3.230 2.916 2.960 789,122 +0.07(+2.42%)
Dec 08, 2016 3.010 3.030 2.800 2.890 1,047,838 -0.12(-3.99%)
Dec 07, 2016 3.380 3.380 2.990 3.010 657,999 -0.31(-9.34%)
Dec 06, 2016 3.350 3.422 3.125 3.320 397,803 +0.00(+0.00%)
Dec 05, 2016 3.270 3.420 3.240 3.320 452,478 +0.09(+2.79%)
Dec 02, 2016 3.260 3.390 3.189 3.230 240,485 -0.01(-0.31%)
Dec 01, 2016 3.400 3.460 3.200 3.240 385,066 -0.11(-3.28%)
Nov 30, 2016 3.520 3.560 3.268 3.350 523,747 -0.17(-4.83%)
Nov 29, 2016 3.570 3.660 3.495 3.520 312,752 -0.06(-1.68%)
Nov 28, 2016 3.700 3.770 3.560 3.580 385,969 -0.19(-5.04%)
Nov 25, 2016 3.930 4.050 3.630 3.770 296,674 -0.13(-3.33%)
Nov 23, 2016 3.900 3.900 3.900 0 -0.06(-1.52%)
Nov 22, 2016 3.800 4.200 3.760 3.960 1,098,864 +0.23(+6.17%)
Nov 21, 2016 3.610 3.813 3.550 3.730 821,447 +0.12(+3.32%)
Nov 18, 2016 3.640 3.674 3.520 3.610 381,205 -0.01(-0.28%)
Nov 17, 2016 3.540 3.670 3.450 3.620 396,381 +0.07(+1.97%)
Nov 16, 2016 3.650 3.660 3.510 3.550 364,423 -0.10(-2.74%)
Nov 15, 2016 3.670 3.702 3.500 3.650 381,296 -0.03(-0.82%)
Nov 14, 2016 3.760 3.910 3.630 3.680 716,744 +0.02(+0.55%)
Nov 11, 2016 3.520 3.740 3.500 3.660 810,485 +0.11(+3.10%)
Nov 10, 2016 3.640 3.650 3.490 3.550 811,896 +0.02(+0.57%)
Nov 09, 2016 3.520 3.720 3.440 3.530 1,075,990 +0.11(+3.22%)
Nov 08, 2016 3.690 3.749 3.390 3.420 928,458 -0.31(-8.31%)
Nov 07, 2016 4.000 4.010 3.620 3.730 569,571 -0.10(-2.61%)
Nov 04, 2016 4.650 4.650 3.780 3.830 1,189,177 -0.83(-17.81%)
Nov 03, 2016 5.020 5.040 4.640 4.660 617,730 -0.34(-6.80%)
Nov 02, 2016 5.100 5.100 4.950 5.000 436,280 -0.09(-1.77%)
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.