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 07, 2018 0.6930 0.6930 0.6930 0 -0.05(-6.85%)
Dec 06, 2018 0.7489 0.8400 0.7301 0.7440 629,871 -0.01(-0.80%)
Dec 04, 2018 0.7300 0.7800 0.7300 0.7500 414,100 +0.02(+2.31%)
Dec 03, 2018 0.7400 0.7400 0.7091 0.7331 271,601 +0.00(+0.42%)
Nov 30, 2018 0.7180 0.7450 0.7000 0.7300 97,800 +0.00(+0.01%)
Nov 29, 2018 0.6900 0.7395 0.6900 0.7299 135,648 +0.04(+5.31%)
Nov 28, 2018 0.6999 0.7300 0.6845 0.6931 195,764 +0.01(+1.93%)
Nov 27, 2018 0.6750 0.7000 0.6646 0.6800 149,474 +0.00(+0.29%)
Nov 26, 2018 0.6849 0.7000 0.6716 0.6780 90,379 -0.00(-0.29%)
Nov 23, 2018 0.6800 0.6800 0.6600 0.6800 35,200 +0.00(+0.01%)
Nov 21, 2018 0.6799 0.6799 0.6799 0 -0.00(-0.16%)
Nov 20, 2018 0.6715 0.6849 0.6610 0.6810 140,973 -0.01(-1.28%)
Nov 19, 2018 0.6845 0.6963 0.6660 0.6898 73,991 +0.01(+1.44%)
Nov 16, 2018 0.7150 0.7290 0.6800 0.6800 9,400 -0.01(-0.96%)
Nov 15, 2018 0.7300 0.7300 0.6701 0.6866 626,289 +0.02(+2.48%)
Nov 14, 2018 0.6801 0.7242 0.6700 0.6700 83,629 -0.03(-4.29%)
Nov 13, 2018 0.6863 0.7300 0.6863 0.7000 39,651 -0.02(-2.78%)
Nov 12, 2018 0.7011 0.7595 0.6750 0.7200 106,665 -0.01(-1.37%)
Nov 09, 2018 0.7500 0.7600 0.7100 0.7300 377,100 -0.04(-5.24%)
Nov 08, 2018 0.7514 0.7820 0.7500 0.7704 188,798 +0.02(+2.54%)
Nov 07, 2018 0.7466 0.7810 0.7450 0.7513 54,861 -0.00(-0.49%)
Nov 06, 2018 0.7669 0.7800 0.7411 0.7550 31,721 -0.03(-3.21%)
Nov 05, 2018 0.7900 0.7900 0.7352 0.7800 40,478 -0.01(-1.27%)
Nov 02, 2018 0.8000 0.8000 0.7400 0.7900 239,900 +0.12(+17.91%)
Nov 01, 2018 0.7000 0.7300 0.6600 0.6700 150,101 -0.04(-5.63%)
Oct 31, 2018 0.7200 0.7400 0.6900 0.7100 138,952 -0.01(-1.39%)
Oct 30, 2018 0.7130 0.7500 0.7102 0.7200 19,543 +0.02(+2.86%)
Oct 29, 2018 0.7400 0.7500 0.6800 0.7000 158,323 -0.03(-4.11%)
Oct 26, 2018 0.7300 0.7700 0.7200 0.7300 50,100 -0.02(-2.96%)
Oct 25, 2018 0.7598 0.7600 0.7184 0.7523 380,085 -0.00(-0.08%)
Oct 24, 2018 0.7557 0.7800 0.7180 0.7529 5,878 -0.01(-1.14%)
Oct 23, 2018 0.7998 0.7998 0.7260 0.7616 23,485 +0.02(+2.77%)
Oct 22, 2018 0.7900 0.8000 0.7253 0.7411 37,570 -0.06(-7.36%)
Oct 19, 2018 0.7650 0.8190 0.7650 0.8000 129,200 +0.04(+5.26%)
Oct 18, 2018 0.7500 0.7900 0.7500 0.7600 52,592 +0.00(+0.00%)
Oct 17, 2018 0.7500 0.7750 0.7200 0.7600 289,572 +0.01(+1.33%)
Oct 16, 2018 0.7570 0.7900 0.7347 0.7500 426,214 +0.00(+0.00%)
Oct 15, 2018 0.7451 0.7950 0.7451 0.7500 286,032 -0.01(-1.32%)
Oct 12, 2018 0.8200 0.8200 0.7300 0.7600 83,000 -0.06(-7.32%)
Oct 11, 2018 0.8100 0.8200 0.7900 0.8200 97,672 +0.01(+1.23%)
Oct 10, 2018 0.7900 0.8100 0.7800 0.8100 274,066 +0.02(+1.89%)
Oct 09, 2018 0.7916 0.8190 0.7916 0.7950 53,578 -0.01(-1.58%)
Oct 08, 2018 0.8189 0.8190 0.7900 0.8078 65,495 -0.01(-1.49%)
Oct 05, 2018 0.8000 0.8200 0.7900 0.8200 89,900 +0.03(+3.80%)
Oct 04, 2018 0.8100 0.8199 0.7900 0.7900 299,170 -0.02(-2.47%)
Oct 03, 2018 0.7500 0.8200 0.7500 0.8100 437,531 +0.05(+6.15%)
Oct 02, 2018 0.7500 0.7631 0.7156 0.7631 59,233 +0.00(+0.41%)
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.