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 (%)
Nov 28, 2014 25.97 26.92 25.26 25.26 56,908 -1.08(-4.10%)
Nov 26, 2014 25.42 26.34 26.34 26.34 216,100 +1.05(+4.15%)
Nov 25, 2014 25.00 25.85 24.73 25.29 137,084 +0.25(+1.00%)
Nov 24, 2014 24.53 25.34 24.53 25.04 164,615 +0.69(+2.83%)
Nov 21, 2014 24.60 24.85 24.15 24.35 47,593 +0.18(+0.74%)
Nov 20, 2014 24.45 24.55 24.02 24.17 92,269 -0.38(-1.55%)
Nov 19, 2014 25.04 25.09 24.50 24.55 91,422 -0.47(-1.88%)
Nov 18, 2014 24.64 25.77 24.60 25.02 160,676 +0.62(+2.54%)
Nov 17, 2014 24.24 25.19 24.12 24.40 117,872 +0.28(+1.16%)
Nov 14, 2014 23.75 24.17 23.15 24.12 159,972 +0.27(+1.13%)
Nov 13, 2014 24.38 24.93 23.25 23.85 204,832 -0.60(-2.45%)
Nov 12, 2014 23.53 24.80 23.47 24.45 278,779 -0.06(-0.24%)
Nov 11, 2014 22.98 24.60 22.09 24.51 495,783 +2.55(+11.61%)
Nov 10, 2014 21.74 22.01 20.65 21.96 531,328 +0.23(+1.06%)
Nov 07, 2014 21.24 21.85 19.75 21.73 179,323 +1.51(+7.47%)
Nov 06, 2014 19.15 20.44 19.00 20.22 102,902 +1.04(+5.42%)
Nov 05, 2014 19.30 19.91 18.88 19.18 119,415 -0.43(-2.19%)
Nov 04, 2014 18.21 19.64 18.03 19.61 124,111 +1.26(+6.87%)
Nov 03, 2014 19.53 19.71 17.96 18.35 208,661 -1.18(-6.04%)
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%)
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.