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 (%)
Feb 27, 2015 47.06 47.24 44.99 45.51 186,896 -1.54(-3.27%)
Feb 26, 2015 46.79 47.44 45.90 47.05 196,716 +0.44(+0.94%)
Feb 25, 2015 46.53 47.19 45.19 46.61 700,434 +0.14(+0.30%)
Feb 24, 2015 47.87 48.55 46.27 46.47 219,167 -1.28(-2.68%)
Feb 23, 2015 45.75 49.37 45.51 47.75 251,247 +1.70(+3.69%)
Feb 20, 2015 45.85 46.40 45.24 46.05 160,842 +0.15(+0.33%)
Feb 19, 2015 45.40 45.93 44.83 45.90 180,707 +0.45(+0.99%)
Feb 18, 2015 44.05 45.58 43.65 45.45 575,276 +1.04(+2.34%)
Feb 17, 2015 44.52 45.44 43.54 44.41 282,700 +0.09(+0.20%)
Feb 13, 2015 43.63 44.32 44.32 44.32 628,400 +0.87(+2.00%)
Feb 12, 2015 42.45 43.63 42.00 43.45 292,431 +1.30(+3.08%)
Feb 11, 2015 41.82 42.99 41.17 42.15 239,542 +0.18(+0.43%)
Feb 10, 2015 41.80 42.50 41.05 41.97 307,530 +0.70(+1.70%)
Feb 09, 2015 40.50 42.14 40.10 41.27 274,059 +0.52(+1.28%)
Feb 06, 2015 42.07 42.11 40.12 40.75 383,638 -1.52(-3.60%)
Feb 05, 2015 41.92 43.49 41.17 42.27 306,571 +0.32(+0.76%)
Feb 04, 2015 42.53 43.28 41.00 41.95 419,785 +0.20(+0.48%)
Feb 03, 2015 43.28 44.05 39.38 41.75 709,938 -1.53(-3.54%)
Feb 02, 2015 43.57 45.80 42.80 43.28 451,544 -0.18(-0.41%)
Jan 30, 2015 45.52 45.70 43.26 43.46 534,788 -2.24(-4.90%)
Jan 29, 2015 46.30 47.96 44.23 45.70 636,148 -0.87(-1.87%)
Jan 28, 2015 49.58 49.89 46.32 46.57 357,576 -2.83(-5.73%)
Jan 27, 2015 48.90 50.19 48.00 49.40 556,500 -0.58(-1.16%)
Jan 26, 2015 47.85 50.39 47.09 49.98 412,404 +1.59(+3.29%)
Jan 23, 2015 49.00 49.45 47.52 48.39 278,531 -1.17(-2.36%)
Jan 22, 2015 47.58 50.52 45.00 49.56 629,404 +2.11(+4.45%)
Jan 21, 2015 49.96 49.96 47.25 47.45 433,490 -2.02(-4.08%)
Jan 20, 2015 51.90 52.73 47.45 49.47 762,763 -0.71(-1.41%)
Jan 16, 2015 47.70 50.88 47.59 50.18 645,776 +2.68(+5.64%)
Jan 15, 2015 49.37 49.95 45.87 47.50 905,470 -2.49(-4.98%)
Jan 14, 2015 48.66 50.99 48.01 49.99 890,021 +0.27(+0.54%)
Jan 13, 2015 49.78 50.90 48.50 49.72 296,637 +0.48(+0.97%)
Jan 12, 2015 50.51 51.16 47.30 49.24 445,233 -0.92(-1.83%)
Jan 09, 2015 49.75 50.94 49.27 50.16 474,876 +0.13(+0.26%)
Jan 08, 2015 52.50 52.94 49.59 50.03 2,339,797 -0.97(-1.90%)
Jan 07, 2015 48.05 51.69 46.00 51.00 893,275 +3.82(+8.10%)
Jan 06, 2015 47.72 49.50 45.24 47.18 265,066 -0.08(-0.17%)
Jan 05, 2015 45.77 48.85 45.75 47.26 265,868 +1.43(+3.12%)
Jan 02, 2015 44.68 46.09 43.83 45.83 290,217 +1.61(+3.64%)
Dec 31, 2014 44.11 44.22 44.22 44.22 246,900 -0.19(-0.43%)
Dec 30, 2014 45.15 46.38 42.81 44.41 315,819 -1.15(-2.52%)
Dec 29, 2014 44.92 46.63 44.10 45.56 293,224 +0.41(+0.91%)
Dec 26, 2014 44.26 46.52 44.04 45.15 265,159 +1.42(+3.25%)
Dec 24, 2014 42.35 43.73 43.73 43.73 238,200 +3.22(+7.95%)
Dec 23, 2014 45.21 46.40 39.01 40.51 589,814 -4.89(-10.77%)
Dec 22, 2014 47.46 50.44 44.44 45.40 713,231 -2.45(-5.12%)
Dec 19, 2014 44.05 48.38 42.76 47.85 866,478 +4.63(+10.71%)
Dec 18, 2014 41.96 49.94 41.96 43.22 1,972,872 +8.26(+23.63%)
Dec 17, 2014 30.08 36.54 30.00 34.96 944,818 +5.58(+18.99%)
Dec 16, 2014 27.34 30.38 26.02 29.38 431,071 +0.68(+2.37%)
Dec 15, 2014 32.79 33.35 28.21 28.70 512,402 -4.01(-12.26%)
Dec 12, 2014 31.92 33.35 31.33 32.71 471,016 +0.61(+1.90%)
Dec 11, 2014 31.47 33.76 30.51 32.10 393,371 +1.25(+4.05%)
Dec 10, 2014 32.60 32.61 30.62 30.85 315,918 -1.51(-4.67%)
Dec 09, 2014 30.07 32.66 29.04 32.36 508,447 +3.99(+14.06%)
Dec 08, 2014 29.31 30.00 28.24 28.37 176,066 -0.90(-3.07%)
Dec 05, 2014 28.83 29.82 28.67 29.27 232,046 +0.91(+3.21%)
Dec 04, 2014 25.93 28.65 25.79 28.36 267,741 +2.34(+8.99%)
Dec 03, 2014 25.15 26.39 25.15 26.02 111,268 +0.44(+1.72%)
Dec 02, 2014 23.64 25.66 23.64 25.58 114,947 +1.58(+6.58%)
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.