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, 2017 1.470 1.539 1.463 1.520 119,974 +0.05(+3.40%)
Oct 30, 2017 1.510 1.510 1.450 1.470 127,996 -0.04(-2.65%)
Oct 27, 2017 1.500 1.540 1.460 1.510 100,121 -0.01(-0.66%)
Oct 26, 2017 1.470 1.540 1.410 1.520 212,407 +0.05(+3.40%)
Oct 25, 2017 1.430 1.490 1.390 1.470 191,437 +0.04(+2.80%)
Oct 24, 2017 1.430 1.460 1.400 1.430 129,106 -0.02(-1.38%)
Oct 23, 2017 1.540 1.640 1.420 1.450 469,324 -0.08(-5.23%)
Oct 20, 2017 1.420 1.560 1.381 1.530 368,573 +0.11(+7.75%)
Oct 19, 2017 1.400 1.470 1.380 1.420 222,570 +0.01(+0.71%)
Oct 18, 2017 1.410 1.430 1.390 1.410 89,163 +0.00(+0.00%)
Oct 17, 2017 1.400 1.430 1.370 1.410 111,630 +0.02(+1.44%)
Oct 16, 2017 1.430 1.470 1.370 1.390 151,975 -0.04(-2.80%)
Oct 13, 2017 1.490 1.490 1.420 1.430 185,289 -0.06(-4.03%)
Oct 12, 2017 1.570 1.572 1.470 1.490 259,957 -0.07(-4.49%)
Oct 11, 2017 1.550 1.650 1.500 1.560 812,151 +0.01(+0.65%)
Oct 10, 2017 1.430 1.580 1.410 1.550 970,104 +0.13(+9.15%)
Oct 09, 2017 1.410 1.470 1.390 1.420 342,888 +0.02(+1.43%)
Oct 06, 2017 1.410 1.420 1.380 1.400 81,077 +0.01(+1.08%)
Oct 05, 2017 1.415 1.430 1.370 1.385 250,984 -0.02(-1.77%)
Oct 04, 2017 1.410 1.470 1.390 1.410 163,292 +0.00(+0.00%)
Oct 03, 2017 1.410 1.460 1.390 1.410 161,168 +0.00(+0.00%)
Oct 02, 2017 1.420 1.500 1.380 1.410 321,032 -0.01(-0.70%)
Sep 29, 2017 1.370 1.420 1.370 1.420 92,881 +0.05(+3.65%)
Sep 28, 2017 1.350 1.380 1.340 1.370 60,990 +0.02(+1.48%)
Sep 27, 2017 1.390 1.400 1.340 1.350 101,257 -0.01(-0.74%)
Sep 26, 2017 1.390 1.400 1.350 1.360 120,912 -0.03(-2.16%)
Sep 25, 2017 1.430 1.440 1.360 1.390 107,109 -0.03(-2.11%)
Sep 22, 2017 1.420 1.450 1.370 1.420 58,298 +0.00(+0.00%)
Sep 21, 2017 1.400 1.500 1.400 1.420 166,608 +0.03(+2.16%)
Sep 20, 2017 1.370 1.440 1.370 1.390 83,925 +0.00(+0.00%)
Sep 19, 2017 1.370 1.420 1.370 1.390 137,634 +0.03(+2.21%)
Sep 18, 2017 1.410 1.460 1.330 1.360 234,783 -0.06(-4.23%)
Sep 15, 2017 1.360 1.420 1.330 1.420 95,908 +0.07(+5.19%)
Sep 14, 2017 1.340 1.380 1.340 1.350 129,609 +0.00(+0.00%)
Sep 13, 2017 1.370 1.398 1.320 1.350 328,412 -0.05(-3.57%)
Sep 12, 2017 1.390 1.420 1.370 1.400 173,900 +0.02(+1.45%)
Sep 11, 2017 1.310 1.390 1.310 1.380 326,497 +0.08(+6.15%)
Sep 08, 2017 1.300 1.325 1.270 1.300 179,372 +0.00(+0.00%)
Sep 07, 2017 1.290 1.340 1.270 1.300 403,094 +0.02(+1.56%)
Sep 06, 2017 1.370 1.400 1.270 1.280 649,837 -0.09(-6.57%)
Sep 05, 2017 1.420 1.420 1.330 1.370 192,257 -0.05(-3.52%)
Sep 01, 2017 1.410 1.480 1.380 1.420 237,347 +0.02(+1.43%)
Aug 31, 2017 1.460 1.540 1.388 1.400 243,305 -0.06(-4.11%)
Aug 30, 2017 1.510 1.560 1.430 1.460 248,745 -0.05(-3.31%)
Aug 29, 2017 1.520 1.579 1.500 1.510 39,644 -0.05(-3.21%)
Aug 28, 2017 1.470 1.600 1.470 1.560 117,512 +0.09(+6.12%)
Aug 25, 2017 1.490 1.520 1.470 1.470 126,059 -0.01(-0.68%)
Aug 24, 2017 1.450 1.520 1.430 1.480 67,050 +0.03(+2.07%)
Aug 23, 2017 1.430 1.450 1.400 1.450 89,642 +0.00(+0.00%)
Aug 22, 2017 1.421 1.470 1.420 1.450 37,069 +0.04(+2.84%)
Aug 21, 2017 1.467 1.490 1.400 1.410 47,484 -0.05(-3.42%)
Aug 18, 2017 1.490 1.520 1.450 1.460 57,880 -0.04(-2.67%)
Aug 17, 2017 1.470 1.530 1.470 1.500 47,800 +0.04(+2.74%)
Aug 16, 2017 1.420 1.500 1.400 1.460 91,408 +0.04(+2.82%)
Aug 15, 2017 1.430 1.444 1.380 1.420 50,213 -0.02(-1.39%)
Aug 14, 2017 1.450 1.490 1.420 1.440 101,238 +0.02(+1.41%)
Aug 11, 2017 1.430 1.468 1.370 1.420 156,804 -0.02(-1.39%)
Aug 10, 2017 1.480 1.500 1.430 1.440 174,487 -0.07(-4.64%)
Aug 09, 2017 1.570 1.570 1.470 1.510 153,461 -0.07(-4.43%)
Aug 08, 2017 1.610 1.620 1.550 1.580 105,340 -0.05(-3.07%)
Aug 07, 2017 1.600 1.708 1.530 1.630 359,818 +0.06(+3.82%)
Aug 04, 2017 1.600 1.670 1.570 230,136 -0.10(-5.99%)
Aug 03, 2017 1.610 1.730 1.540 1.670 466,557 +0.05(+3.09%)
Aug 02, 2017 1.560 1.630 1.560 1.620 270,851 +0.07(+4.52%)
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.