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 30, 2015 9.910 10.04 9.280 9.430 463,879 -0.57(-5.70%)
Nov 27, 2015 10.22 10.40 9.930 10.00 255,653 -0.20(-1.96%)
Nov 25, 2015 10.60 10.20 10.20 10.20 594,800 -0.39(-3.68%)
Nov 24, 2015 10.62 10.80 10.39 10.59 423,937 -0.13(-1.21%)
Nov 23, 2015 10.70 10.89 10.60 10.72 416,929 -0.07(-0.65%)
Nov 20, 2015 10.96 11.03 10.76 10.79 199,392 -0.14(-1.28%)
Nov 19, 2015 11.03 11.13 10.75 10.93 246,889 -0.07(-0.64%)
Nov 18, 2015 10.94 11.20 10.68 11.00 592,858 +0.06(+0.55%)
Nov 17, 2015 10.70 11.34 10.25 10.94 531,889 +0.40(+3.80%)
Nov 16, 2015 9.790 10.60 9.412 10.54 477,893 +0.67(+6.79%)
Nov 13, 2015 9.970 10.33 9.560 9.870 320,956 -0.07(-0.70%)
Nov 12, 2015 10.13 10.60 9.720 9.940 387,149 -0.22(-2.17%)
Nov 11, 2015 11.03 11.08 10.08 10.16 516,833 -0.88(-7.97%)
Nov 10, 2015 11.20 11.56 10.80 11.04 466,088 -0.02(-0.18%)
Nov 09, 2015 11.63 11.78 10.92 11.06 627,769 -1.17(-9.57%)
Nov 06, 2015 13.52 13.52 11.89 12.23 609,956 -0.90(-6.85%)
Nov 05, 2015 14.10 14.10 12.92 13.13 384,447 -1.04(-7.34%)
Nov 04, 2015 14.03 14.42 13.74 14.17 362,535 +0.12(+0.85%)
Nov 03, 2015 13.92 14.48 13.46 14.05 526,306 +0.05(+0.36%)
Nov 02, 2015 12.88 14.35 12.54 14.00 698,299 +1.03(+7.94%)
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%)
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.