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 (%)
Oct 31, 2014 20.53 20.53 19.35 19.53 264,279 -0.60(-2.98%)
Oct 30, 2014 20.01 20.83 19.83 20.13 181,669 +0.07(+0.35%)
Oct 29, 2014 20.01 20.21 19.25 20.06 99,988 +0.19(+0.96%)
Oct 28, 2014 18.92 20.19 18.92 19.87 174,957 +1.14(+6.09%)
Oct 27, 2014 18.02 18.84 18.06 18.73 122,722 +0.67(+3.71%)
Oct 24, 2014 18.54 18.59 17.55 18.06 209,186 -0.41(-2.22%)
Oct 23, 2014 16.75 19.48 16.58 18.47 509,938 +1.94(+11.74%)
Oct 22, 2014 15.86 16.77 15.79 16.53 127,865 +0.68(+4.29%)
Oct 21, 2014 15.62 15.88 15.27 15.85 92,905 +0.30(+1.93%)
Oct 20, 2014 14.49 16.00 14.49 15.55 143,698 +0.93(+6.36%)
Oct 17, 2014 14.91 14.91 14.40 14.62 85,739 +0.01(+0.07%)
Oct 16, 2014 13.77 14.84 13.25 14.61 103,169 +0.62(+4.43%)
Oct 15, 2014 13.58 14.13 13.28 13.99 76,435 +0.30(+2.19%)
Oct 14, 2014 13.83 14.50 13.46 13.69 90,224 +0.08(+0.59%)
Oct 13, 2014 13.83 14.19 13.54 13.61 121,643 -0.16(-1.16%)
Oct 10, 2014 13.71 14.04 13.25 13.77 122,553 +0.02(+0.15%)
Oct 09, 2014 14.95 14.95 13.49 13.75 197,221 -1.30(-8.64%)
Oct 08, 2014 15.65 15.77 14.62 15.05 226,419 -0.93(-5.82%)
Oct 07, 2014 16.17 16.18 15.46 15.98 93,470 -0.24(-1.48%)
Oct 06, 2014 16.58 17.00 16.06 16.22 86,960 -0.21(-1.28%)
Oct 03, 2014 16.75 16.75 16.36 16.43 102,585 -0.24(-1.44%)
Oct 02, 2014 16.18 16.87 15.72 16.67 126,202 +0.59(+3.67%)
Oct 01, 2014 16.67 16.80 15.80 16.08 114,952 -0.52(-3.13%)
Sep 30, 2014 16.63 16.90 16.38 16.60 210,238 -0.11(-0.66%)
Sep 29, 2014 15.37 16.75 15.35 16.71 196,531 +1.06(+6.77%)
Sep 26, 2014 14.20 16.39 14.20 15.65 136,486 +1.64(+11.71%)
Sep 25, 2014 14.15 14.55 13.46 14.01 93,541 -0.10(-0.71%)
Sep 24, 2014 14.07 14.60 13.94 14.11 78,352 +0.23(+1.66%)
Sep 23, 2014 14.21 14.43 13.86 13.88 55,812 -0.34(-2.39%)
Sep 22, 2014 14.98 15.00 14.04 14.22 58,734 -0.81(-5.39%)
Sep 19, 2014 15.48 16.10 15.00 15.03 124,422 -0.47(-3.03%)
Sep 18, 2014 15.74 16.00 15.34 15.50 63,068 -0.17(-1.08%)
Sep 17, 2014 15.93 16.29 15.00 15.67 53,428 -0.38(-2.37%)
Sep 16, 2014 15.02 16.32 14.96 16.05 122,224 +1.04(+6.93%)
Sep 15, 2014 14.96 15.20 14.93 15.01 78,443 +0.03(+0.20%)
Sep 12, 2014 15.40 15.50 14.88 14.98 56,738 -0.44(-2.85%)
Sep 11, 2014 15.29 15.52 14.98 15.42 69,931 +0.13(+0.85%)
Sep 10, 2014 14.96 15.49 14.68 15.29 87,895 +0.16(+1.06%)
Sep 09, 2014 15.75 15.75 14.97 15.13 86,410 -0.58(-3.69%)
Sep 08, 2014 15.00 15.87 15.00 15.71 97,470 +0.77(+5.15%)
Sep 05, 2014 14.95 14.95 14.53 14.94 72,026 -0.09(-0.60%)
Sep 04, 2014 15.36 15.66 14.92 15.03 316,713 -0.27(-1.76%)
Sep 03, 2014 14.20 15.56 14.20 15.30 172,751 +1.15(+8.13%)
Sep 02, 2014 13.47 14.25 13.14 14.15 63,090 +0.64(+4.74%)
Aug 29, 2014 13.18 13.51 13.51 13.51 76,600 +0.28(+2.12%)
Aug 28, 2014 13.32 13.48 12.86 13.23 34,525 -0.11(-0.82%)
Aug 27, 2014 12.85 13.36 12.32 13.34 59,262 +0.49(+3.81%)
Aug 26, 2014 12.32 13.00 12.32 12.85 47,190 +0.53(+4.30%)
Aug 25, 2014 11.96 12.67 11.90 12.32 69,545 +0.45(+3.79%)
Aug 22, 2014 11.18 11.97 11.15 11.87 45,901 +0.63(+5.60%)
Aug 21, 2014 11.62 11.81 11.17 11.24 44,510 -0.44(-3.77%)
Aug 20, 2014 12.00 12.00 11.53 11.68 56,872 -0.34(-2.83%)
Aug 19, 2014 12.18 12.18 11.96 12.02 49,980 -0.15(-1.23%)
Aug 18, 2014 12.18 12.30 11.90 12.17 60,168 +0.10(+0.83%)
Aug 15, 2014 12.12 12.54 12.00 12.07 95,373 +0.02(+0.17%)
Aug 14, 2014 11.59 12.27 11.50 12.05 127,948 +0.47(+4.06%)
Aug 13, 2014 10.94 11.92 10.51 11.58 161,036 +0.64(+5.85%)
Aug 12, 2014 10.73 11.18 10.66 10.94 181,453 +0.13(+1.20%)
Aug 11, 2014 10.17 10.91 10.17 10.81 172,433 +0.71(+7.03%)
Aug 08, 2014 9.960 10.15 9.760 10.10 258,992 +0.13(+1.35%)
Aug 07, 2014 10.00 10.15 9.871 9.965 136,871 -0.06(-0.65%)
Aug 06, 2014 9.960 10.24 9.930 10.03 215,664 +0.03(+0.30%)
Aug 05, 2014 9.930 10.24 9.910 10.00 116,933 +0.00(+0.00%)
Aug 04, 2014 9.730 10.21 9.570 10.00 199,976 +0.33(+3.41%)
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.