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 (%)
Dec 30, 2016 1.530 1.530 1.530 0 -0.02(-1.29%)
Dec 29, 2016 1.370 1.580 1.370 1.550 4,165,074 +0.17(+12.32%)
Dec 28, 2016 1.460 1.460 1.350 1.380 1,506,275 -0.06(-4.17%)
Dec 27, 2016 1.430 1.500 1.420 1.440 2,328,151 +0.04(+2.86%)
Dec 23, 2016 1.400 1.400 1.400 0 +0.06(+4.48%)
Dec 22, 2016 2.240 2.280 1.300 1.340 10,854,367 -1.63(-54.88%)
Dec 21, 2016 3.000 3.080 2.960 2.970 340,673 -0.02(-0.67%)
Dec 20, 2016 2.990 3.100 2.920 2.990 292,865 +0.00(+0.00%)
Dec 19, 2016 3.040 3.250 2.930 2.990 625,999 -0.04(-1.32%)
Dec 16, 2016 2.870 3.205 2.850 3.030 2,594,659 +0.17(+5.94%)
Dec 15, 2016 2.900 2.970 2.830 2.860 379,210 -0.02(-0.69%)
Dec 14, 2016 2.960 3.030 2.830 2.880 510,767 -0.06(-2.04%)
Dec 13, 2016 2.940 3.080 2.850 2.940 572,492 +0.02(+0.68%)
Dec 12, 2016 2.930 3.020 2.895 2.920 564,145 -0.04(-1.35%)
Dec 09, 2016 2.940 3.230 2.916 2.960 789,122 +0.07(+2.42%)
Dec 08, 2016 3.010 3.030 2.800 2.890 1,047,838 -0.12(-3.99%)
Dec 07, 2016 3.380 3.380 2.990 3.010 657,999 -0.31(-9.34%)
Dec 06, 2016 3.350 3.422 3.125 3.320 397,803 +0.00(+0.00%)
Dec 05, 2016 3.270 3.420 3.240 3.320 452,478 +0.09(+2.79%)
Dec 02, 2016 3.260 3.390 3.189 3.230 240,485 -0.01(-0.31%)
Dec 01, 2016 3.400 3.460 3.200 3.240 385,066 -0.11(-3.28%)
Nov 30, 2016 3.520 3.560 3.268 3.350 523,747 -0.17(-4.83%)
Nov 29, 2016 3.570 3.660 3.495 3.520 312,752 -0.06(-1.68%)
Nov 28, 2016 3.700 3.770 3.560 3.580 385,969 -0.19(-5.04%)
Nov 25, 2016 3.930 4.050 3.630 3.770 296,674 -0.13(-3.33%)
Nov 23, 2016 3.900 3.900 3.900 0 -0.06(-1.52%)
Nov 22, 2016 3.800 4.200 3.760 3.960 1,098,864 +0.23(+6.17%)
Nov 21, 2016 3.610 3.813 3.550 3.730 821,447 +0.12(+3.32%)
Nov 18, 2016 3.640 3.674 3.520 3.610 381,205 -0.01(-0.28%)
Nov 17, 2016 3.540 3.670 3.450 3.620 396,381 +0.07(+1.97%)
Nov 16, 2016 3.650 3.660 3.510 3.550 364,423 -0.10(-2.74%)
Nov 15, 2016 3.670 3.702 3.500 3.650 381,296 -0.03(-0.82%)
Nov 14, 2016 3.760 3.910 3.630 3.680 716,744 +0.02(+0.55%)
Nov 11, 2016 3.520 3.740 3.500 3.660 810,485 +0.11(+3.10%)
Nov 10, 2016 3.640 3.650 3.490 3.550 811,896 +0.02(+0.57%)
Nov 09, 2016 3.520 3.720 3.440 3.530 1,075,990 +0.11(+3.22%)
Nov 08, 2016 3.690 3.749 3.390 3.420 928,458 -0.31(-8.31%)
Nov 07, 2016 4.000 4.010 3.620 3.730 569,571 -0.10(-2.61%)
Nov 04, 2016 4.650 4.650 3.780 3.830 1,189,177 -0.83(-17.81%)
Nov 03, 2016 5.020 5.040 4.640 4.660 617,730 -0.34(-6.80%)
Nov 02, 2016 5.100 5.100 4.950 5.000 436,280 -0.09(-1.77%)
Nov 01, 2016 5.040 5.180 4.950 5.090 492,986 +0.05(+0.99%)
Oct 31, 2016 5.030 5.105 4.860 5.040 507,196 +0.02(+0.40%)
Oct 28, 2016 5.110 5.200 4.980 5.020 291,541 -0.09(-1.76%)
Oct 27, 2016 5.510 5.550 4.970 5.110 469,645 -0.31(-5.72%)
Oct 26, 2016 5.660 5.890 5.320 5.420 406,781 -0.27(-4.75%)
Oct 25, 2016 5.900 5.965 5.670 5.690 262,108 -0.21(-3.56%)
Oct 24, 2016 5.870 5.915 5.700 5.900 314,695 +0.09(+1.55%)
Oct 21, 2016 6.000 6.110 5.780 5.810 335,176 -0.27(-4.44%)
Oct 20, 2016 6.160 6.260 6.015 6.080 257,019 -0.09(-1.46%)
Oct 19, 2016 6.270 6.280 5.730 6.170 550,849 -0.11(-1.75%)
Oct 18, 2016 6.300 6.425 6.230 6.280 172,028 +0.04(+0.64%)
Oct 17, 2016 6.220 6.310 6.110 6.240 238,890 -0.08(-1.27%)
Oct 14, 2016 6.810 6.820 6.250 6.320 311,968 -0.37(-5.53%)
Oct 13, 2016 6.550 6.890 6.530 6.690 261,809 +0.02(+0.30%)
Oct 12, 2016 6.980 7.149 6.520 6.670 343,432 -0.31(-4.44%)
Oct 11, 2016 7.250 7.250 6.744 6.980 373,742 -0.38(-5.16%)
Oct 10, 2016 7.260 7.540 7.230 7.360 214,154 +0.17(+2.36%)
Oct 07, 2016 7.280 7.330 7.120 7.190 268,449 -0.11(-1.51%)
Oct 06, 2016 7.550 7.630 7.240 7.300 376,475 -0.33(-4.33%)
Oct 05, 2016 7.370 7.920 7.330 7.630 400,379 +0.30(+4.09%)
Oct 04, 2016 7.470 7.520 7.240 7.330 257,395 -0.16(-2.14%)
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.