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 (%)
Mar 31, 2014 8.600 9.000 8.600 8.940 311,873 +0.33(+3.83%)
Mar 28, 2014 9.260 9.260 8.510 8.610 117,032 -0.65(-7.02%)
Mar 27, 2014 9.740 9.790 9.000 9.260 106,111 -0.45(-4.60%)
Mar 26, 2014 10.27 10.27 9.680 9.707 55,780 -0.48(-4.74%)
Mar 25, 2014 10.36 10.45 10.02 10.19 109,839 -0.13(-1.26%)
Mar 24, 2014 10.30 10.39 9.730 10.32 146,312 +0.00(+0.00%)
Mar 21, 2014 10.40 10.74 10.10 10.32 95,369 -0.05(-0.48%)
Mar 20, 2014 10.47 10.80 10.15 10.37 87,949 -0.08(-0.77%)
Mar 19, 2014 9.890 10.50 9.890 10.45 72,988 +0.48(+4.81%)
Mar 18, 2014 9.880 10.04 9.860 9.970 26,505 +0.13(+1.32%)
Mar 17, 2014 10.37 10.37 9.800 9.840 84,421 -0.42(-4.09%)
Mar 14, 2014 10.08 10.41 9.980 10.26 231,889 +0.19(+1.89%)
Mar 13, 2014 9.990 10.23 9.900 10.07 90,403 +0.15(+1.51%)
Mar 12, 2014 9.860 10.19 9.750 9.920 62,854 +0.08(+0.81%)
Mar 11, 2014 9.944 10.08 9.720 9.840 68,861 -0.10(-1.01%)
Mar 10, 2014 10.02 10.10 9.800 9.940 71,649 -0.05(-0.50%)
Mar 07, 2014 10.02 10.04 9.930 9.990 184,851 -0.01(-0.10%)
Mar 06, 2014 10.15 10.17 10.00 10.00 95,251 -0.09(-0.89%)
Mar 05, 2014 10.21 10.34 9.950 10.09 246,716 -0.19(-1.85%)
Mar 04, 2014 10.85 10.88 10.11 10.28 661,325 -1.08(-9.51%)
Mar 03, 2014 10.72 11.48 10.49 11.36 62,944 +0.57(+5.28%)
Feb 28, 2014 10.60 10.99 10.58 10.79 62,011 +0.21(+1.98%)
Feb 27, 2014 10.50 10.72 9.560 10.58 46,402 +0.08(+0.76%)
Feb 26, 2014 10.09 10.66 10.02 10.50 78,106 +0.32(+3.14%)
Feb 25, 2014 10.05 10.18 9.900 10.18 42,232 +0.17(+1.70%)
Feb 24, 2014 9.980 10.13 9.820 10.01 93,884 +0.19(+1.93%)
Feb 21, 2014 9.710 9.890 9.520 9.820 44,533 +0.13(+1.34%)
Feb 20, 2014 9.540 9.750 9.460 9.690 24,590 +0.19(+2.00%)
Feb 19, 2014 9.182 9.530 9.080 9.500 72,776 +0.50(+5.56%)
Feb 18, 2014 8.960 9.000 8.747 9.000 38,512 +0.07(+0.78%)
Feb 14, 2014 8.970 8.930 8.930 8.930 101,700 -0.02(-0.22%)
Feb 13, 2014 8.820 9.000 8.820 8.950 20,468 +0.05(+0.56%)
Feb 12, 2014 8.790 8.910 8.594 8.900 25,306 +0.13(+1.48%)
Feb 11, 2014 8.720 8.790 8.600 8.770 66,616 +0.05(+0.57%)
Feb 10, 2014 8.800 8.950 8.700 8.720 24,267 -0.03(-0.34%)
Feb 07, 2014 8.820 8.860 8.650 8.750 19,695 +0.02(+0.23%)
Feb 06, 2014 8.820 8.918 8.410 8.730 40,410 -0.09(-1.02%)
Feb 05, 2014 9.620 9.620 8.750 8.820 38,955 -0.81(-8.41%)
Feb 04, 2014 9.500 10.05 9.450 9.630 32,423 +0.13(+1.37%)
Feb 03, 2014 9.350 9.546 9.090 9.500 130,299 +0.14(+1.50%)
Jan 31, 2014 9.230 9.550 9.230 9.360 20,126 -0.04(-0.43%)
Jan 30, 2014 9.250 9.440 9.030 9.400 21,363 +0.17(+1.84%)
Jan 29, 2014 8.980 9.500 8.930 9.230 25,138 +0.20(+2.21%)
Jan 28, 2014 9.025 9.120 8.860 9.030 20,058 +0.12(+1.35%)
Jan 27, 2014 9.630 9.822 8.370 8.910 52,332 -0.72(-7.48%)
Jan 24, 2014 9.860 10.41 9.450 9.630 22,080 -0.27(-2.73%)
Jan 23, 2014 9.790 10.00 9.790 9.900 10,598 -0.20(-1.98%)
Jan 22, 2014 9.990 10.29 9.905 10.10 40,043 +0.17(+1.71%)
Jan 21, 2014 9.980 9.990 9.710 9.930 23,436 +0.06(+0.61%)
Jan 17, 2014 9.860 9.870 9.870 9.870 22,200 +0.01(+0.10%)
Jan 16, 2014 9.910 9.990 9.790 9.860 16,897 -0.03(-0.30%)
Jan 15, 2014 10.11 10.12 9.710 9.890 18,724 -0.20(-1.98%)
Jan 14, 2014 10.25 10.25 10.00 10.09 17,881 -0.08(-0.79%)
Jan 13, 2014 10.10 10.65 10.10 10.17 70,655 +0.09(+0.89%)
Jan 10, 2014 10.00 10.29 9.830 10.08 122,103 +0.08(+0.80%)
Jan 09, 2014 9.670 10.00 9.640 10.00 54,308 +0.39(+4.06%)
Jan 08, 2014 9.220 9.840 9.200 9.610 179,642 +0.44(+4.80%)
Jan 07, 2014 9.120 9.173 9.070 9.170 30,624 +0.06(+0.66%)
Jan 06, 2014 9.190 9.375 8.949 9.110 31,192 -0.01(-0.11%)
Jan 03, 2014 9.110 9.230 9.100 9.120 22,349 +0.01(+0.11%)
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.