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 28, 2018 0.9800 0.9879 0.9202 0.9497 239,093 -0.03(-3.01%)
Feb 27, 2018 0.9500 0.9834 0.9400 0.9792 117,806 +0.02(+1.92%)
Feb 26, 2018 0.9700 0.9850 0.9505 0.9608 182,365 -0.01(-0.94%)
Feb 23, 2018 0.9740 1.000 0.9520 0.9699 176,214 -0.00(-0.27%)
Feb 22, 2018 0.9700 1.009 0.9501 0.9725 427,555 -0.00(-0.16%)
Feb 21, 2018 0.9500 0.9896 0.9310 0.9741 401,677 +0.02(+2.61%)
Feb 20, 2018 0.9510 0.9900 0.9379 0.9493 120,285 -0.01(-0.85%)
Feb 16, 2018 0.9574 0.9574 0.9574 0 -0.03(-3.29%)
Feb 15, 2018 0.9800 0.9999 0.9800 0.9900 282,071 +0.01(+1.29%)
Feb 14, 2018 0.9730 0.9849 0.9501 0.9774 502,252 -0.00(-0.29%)
Feb 13, 2018 1.000 1.009 0.9502 0.9802 476,575 -0.04(-3.90%)
Feb 12, 2018 1.000 1.067 0.9801 1.020 1,764,960 +0.05(+4.67%)
Feb 09, 2018 0.9469 0.9900 0.9009 0.9745 1,490,034 +0.04(+4.37%)
Feb 08, 2018 0.9423 0.9599 0.9300 0.9337 91,278 -0.01(-0.84%)
Feb 07, 2018 0.9600 0.9600 0.9300 0.9416 184,734 -0.02(-1.81%)
Feb 06, 2018 0.9200 0.9898 0.9100 0.9590 307,116 -0.01(-1.09%)
Feb 05, 2018 0.9899 1.000 0.9700 0.9696 293,486 -0.03(-2.55%)
Feb 02, 2018 1.010 1.020 0.9704 0.9950 520,184 -0.04(-3.40%)
Feb 01, 2018 1.030 1.060 1.000 1.030 428,933 -0.01(-0.96%)
Jan 31, 2018 1.090 1.091 1.010 1.040 754,254 -0.05(-4.59%)
Jan 30, 2018 1.140 1.140 1.090 1.090 278,992 -0.05(-4.39%)
Jan 29, 2018 1.120 1.160 1.080 1.140 960,133 +0.02(+1.79%)
Jan 26, 2018 1.080 1.130 1.080 1.120 444,289 +0.04(+3.70%)
Jan 25, 2018 1.080 1.110 1.080 1.080 326,120 -0.01(-0.92%)
Jan 24, 2018 1.100 1.110 1.080 1.090 235,512 -0.01(-0.91%)
Jan 23, 2018 1.100 1.110 1.088 1.100 275,320 +0.01(+0.92%)
Jan 22, 2018 1.090 1.120 1.075 1.090 474,953 +0.00(+0.00%)
Jan 19, 2018 1.110 1.110 1.080 1.090 266,758 -0.01(-0.91%)
Jan 18, 2018 1.120 1.120 1.070 1.100 367,327 -0.00(-0.45%)
Jan 17, 2018 1.160 1.160 1.090 1.105 828,157 -0.05(-4.74%)
Jan 16, 2018 1.200 1.200 1.150 1.160 498,438 -0.02(-1.69%)
Jan 12, 2018 1.180 1.180 1.180 0 +0.07(+6.31%)
Jan 11, 2018 1.100 1.130 1.100 1.110 620,970 +0.00(+0.00%)
Jan 10, 2018 1.120 1.120 1.090 1.110 1,739,190 -0.01(-0.89%)
Jan 09, 2018 1.140 1.150 1.090 1.120 667,529 -0.02(-1.75%)
Jan 08, 2018 1.270 1.280 1.090 1.140 2,442,576 -0.13(-10.24%)
Jan 05, 2018 1.350 1.360 1.260 1.270 1,558,090 -0.07(-5.22%)
Jan 04, 2018 1.410 1.450 1.320 1.340 2,403,661 -0.13(-8.84%)
Jan 03, 2018 1.350 1.520 1.350 1.470 2,060,123 +0.12(+8.89%)
Jan 02, 2018 1.380 1.430 1.290 1.350 1,301,181 -0.05(-3.57%)
Dec 29, 2017 1.400 1.400 1.400 0 -0.03(-2.10%)
Dec 28, 2017 1.440 1.450 1.390 1.430 544,163 -0.01(-0.69%)
Dec 27, 2017 1.430 1.450 1.380 1.440 488,448 +0.01(+0.70%)
Dec 26, 2017 1.490 1.490 1.400 1.430 497,147 -0.05(-3.38%)
Dec 22, 2017 1.480 1.500 1.390 1.480 421,180 +0.00(+0.00%)
Dec 21, 2017 1.440 1.510 1.410 1.480 799,487 +0.03(+2.07%)
Dec 20, 2017 1.420 1.470 1.420 1.450 323,445 +0.02(+1.40%)
Dec 19, 2017 1.370 1.480 1.370 1.430 801,890 +0.06(+4.38%)
Dec 18, 2017 1.370 1.435 1.370 1.370 1,367,806 -0.01(-0.72%)
Dec 15, 2017 1.380 1.410 1.370 1.380 369,806 +0.00(+0.00%)
Dec 14, 2017 1.350 1.430 1.350 1.380 1,290,235 +0.03(+2.22%)
Dec 13, 2017 1.350 1.440 1.330 1.350 448,397 +0.00(+0.00%)
Dec 12, 2017 1.380 1.400 1.340 1.350 640,099 -0.03(-2.17%)
Dec 11, 2017 1.400 1.420 1.370 1.380 248,651 -0.02(-1.43%)
Dec 08, 2017 1.390 1.430 1.390 1.400 308,890 +0.00(+0.00%)
Dec 07, 2017 1.380 1.420 1.380 1.400 257,084 +0.01(+0.72%)
Dec 06, 2017 1.380 1.422 1.360 1.390 413,871 -0.02(-1.42%)
Dec 05, 2017 1.460 1.470 1.383 1.410 903,295 -0.05(-3.42%)
Dec 04, 2017 1.500 1.500 1.450 1.460 892,270 -0.06(-3.95%)
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.