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 30, 2015 13.92 14.22 12.90 12.97 483,136 -0.95(-6.82%)
Oct 29, 2015 14.20 14.59 13.77 13.92 834,002 -0.40(-2.79%)
Oct 28, 2015 14.54 14.68 13.70 14.32 617,937 -0.18(-1.24%)
Oct 27, 2015 13.65 14.79 13.50 14.50 715,422 +0.83(+6.07%)
Oct 26, 2015 14.02 14.29 13.59 13.67 319,516 -0.35(-2.50%)
Oct 23, 2015 13.93 14.95 13.74 14.02 452,780 +0.31(+2.26%)
Oct 22, 2015 14.00 14.80 13.51 13.71 509,517 -0.70(-4.86%)
Oct 21, 2015 14.50 14.73 13.51 14.41 326,391 +0.38(+2.71%)
Oct 20, 2015 14.73 14.77 13.14 14.03 531,229 -0.70(-4.75%)
Oct 19, 2015 12.94 15.39 12.61 14.73 717,204 +1.74(+13.39%)
Oct 16, 2015 12.41 13.09 12.26 12.99 438,289 +0.63(+5.10%)
Oct 15, 2015 11.05 12.40 10.92 12.36 466,220 +1.23(+11.05%)
Oct 14, 2015 10.73 11.72 10.65 11.13 350,111 +0.40(+3.73%)
Oct 13, 2015 12.10 12.48 10.63 10.73 484,787 -1.45(-11.90%)
Oct 12, 2015 12.49 12.97 11.54 12.18 255,616 -0.07(-0.57%)
Oct 09, 2015 11.29 12.36 11.17 12.25 484,804 +1.00(+8.89%)
Oct 08, 2015 11.14 11.50 10.31 11.25 326,384 -0.03(-0.27%)
Oct 07, 2015 10.83 11.59 10.20 11.28 426,332 +0.45(+4.16%)
Oct 06, 2015 11.34 11.47 10.09 10.83 433,722 -0.12(-1.10%)
Oct 05, 2015 10.27 11.00 10.16 10.95 450,492 +0.70(+6.83%)
Oct 02, 2015 9.270 10.50 9.020 10.25 678,760 +0.78(+8.24%)
Oct 01, 2015 8.440 9.540 8.110 9.470 1,096,744 +0.98(+11.54%)
Sep 30, 2015 8.970 8.970 7.900 8.490 2,390,312 -0.08(-0.93%)
Sep 29, 2015 9.130 10.68 8.350 8.570 3,834,937 -5.95(-40.98%)
Sep 28, 2015 16.40 16.47 14.37 14.52 651,400 -1.95(-11.84%)
Sep 25, 2015 18.17 18.50 16.00 16.47 574,708 -1.58(-8.75%)
Sep 24, 2015 17.89 18.20 16.62 18.05 493,247 -0.07(-0.39%)
Sep 23, 2015 18.75 18.87 17.76 18.12 447,866 -0.68(-3.62%)
Sep 22, 2015 18.23 18.97 17.50 18.80 742,548 -0.07(-0.37%)
Sep 21, 2015 18.55 19.88 17.91 18.87 967,807 +0.35(+1.89%)
Sep 18, 2015 17.70 18.86 17.55 18.52 1,802,563 +0.39(+2.15%)
Sep 17, 2015 16.93 18.25 16.89 18.13 1,447,120 +1.17(+6.90%)
Sep 16, 2015 17.36 17.39 16.81 16.96 588,779 -0.40(-2.30%)
Sep 15, 2015 17.21 17.73 16.90 17.36 742,210 -0.44(-2.47%)
Sep 14, 2015 17.99 18.09 16.75 17.80 651,041 -0.09(-0.50%)
Sep 11, 2015 16.64 17.98 16.52 17.89 679,733 +1.07(+6.36%)
Sep 10, 2015 16.21 16.88 15.93 16.82 685,408 +0.61(+3.76%)
Sep 09, 2015 17.00 17.05 15.87 16.21 790,449 -0.47(-2.82%)
Sep 08, 2015 17.60 17.98 16.45 16.68 510,273 -0.53(-3.08%)
Sep 04, 2015 16.31 17.21 17.21 17.21 731,600 +0.63(+3.80%)
Sep 03, 2015 17.70 18.12 16.50 16.58 420,860 -1.06(-6.01%)
Sep 02, 2015 18.02 18.23 16.66 17.64 725,912 +0.27(+1.55%)
Sep 01, 2015 18.89 19.26 17.32 17.37 1,035,732 -2.07(-10.65%)
Aug 31, 2015 19.62 20.57 18.77 19.44 954,734 -0.45(-2.26%)
Aug 28, 2015 21.27 21.59 19.50 19.89 668,435 -1.49(-6.97%)
Aug 27, 2015 21.32 22.08 20.66 21.38 764,058 +0.55(+2.64%)
Aug 26, 2015 19.66 21.65 18.20 20.83 1,320,115 +1.80(+9.46%)
Aug 25, 2015 20.31 20.37 19.00 19.03 599,803 +0.07(+0.37%)
Aug 24, 2015 18.56 20.24 18.00 18.96 1,029,493 -1.66(-8.05%)
Aug 21, 2015 20.58 21.36 19.70 20.62 1,020,440 -0.70(-3.28%)
Aug 20, 2015 23.16 23.48 21.20 21.32 817,488 -2.12(-9.04%)
Aug 19, 2015 22.60 23.74 22.06 23.44 544,558 +0.50(+2.18%)
Aug 18, 2015 23.87 24.10 22.89 22.94 482,714 -1.17(-4.85%)
Aug 17, 2015 23.00 24.43 22.10 24.11 544,464 +1.11(+4.83%)
Aug 14, 2015 24.72 25.39 22.09 23.00 1,037,188 -1.89(-7.59%)
Aug 13, 2015 25.14 25.91 24.61 24.89 427,373 -0.50(-1.97%)
Aug 12, 2015 24.52 25.45 23.06 25.39 858,424 +0.32(+1.28%)
Aug 11, 2015 26.01 27.05 24.12 25.07 1,045,847 -0.97(-3.73%)
Aug 10, 2015 26.48 26.69 25.78 26.04 528,463 -0.36(-1.36%)
Aug 07, 2015 26.21 26.72 24.42 26.40 609,307 -0.20(-0.75%)
Aug 06, 2015 28.77 28.80 25.82 26.60 586,147 -1.70(-6.01%)
Aug 05, 2015 28.22 29.00 27.70 28.30 411,530 +0.42(+1.51%)
Aug 04, 2015 28.27 28.83 27.62 27.88 403,737 -0.45(-1.59%)
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.