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, 2015 37.92 38.55 34.44 34.73 1,514,584 -3.45(-9.04%)
Mar 30, 2015 43.82 44.16 37.35 38.18 1,963,976 -5.29(-12.17%)
Mar 27, 2015 48.60 48.94 41.81 43.47 1,964,508 -4.82(-9.98%)
Mar 26, 2015 49.00 52.29 46.38 48.29 998,291 -1.51(-3.03%)
Mar 25, 2015 53.68 55.69 49.00 49.80 1,044,563 -3.66(-6.85%)
Mar 24, 2015 47.64 55.63 47.63 53.46 1,935,745 +5.80(+12.17%)
Mar 23, 2015 47.79 48.25 46.46 47.66 719,130 +0.69(+1.47%)
Mar 20, 2015 45.85 48.94 45.51 46.97 1,952,866 +1.98(+4.40%)
Mar 19, 2015 42.48 45.33 42.35 44.99 753,874 +2.49(+5.86%)
Mar 18, 2015 42.07 43.27 40.73 42.50 719,047 +0.44(+1.05%)
Mar 17, 2015 42.75 43.15 38.52 42.06 1,386,014 -1.81(-4.13%)
Mar 16, 2015 44.67 44.78 43.44 43.87 282,123 -0.27(-0.61%)
Mar 13, 2015 46.49 47.87 43.90 44.14 334,919 -1.94(-4.21%)
Mar 12, 2015 44.65 46.29 43.84 46.08 325,735 +2.04(+4.63%)
Mar 11, 2015 43.33 44.48 42.24 44.04 249,886 +1.09(+2.54%)
Mar 10, 2015 40.84 44.01 40.14 42.95 285,444 +1.45(+3.49%)
Mar 09, 2015 42.14 42.39 40.70 41.50 214,417 -0.50(-1.19%)
Mar 06, 2015 43.76 43.87 41.73 42.00 257,872 -1.87(-4.26%)
Mar 05, 2015 43.21 44.99 42.81 43.87 248,043 +1.43(+3.37%)
Mar 04, 2015 42.16 43.17 40.56 42.44 364,828 +0.34(+0.81%)
Mar 03, 2015 45.58 45.76 40.85 42.10 681,497 -3.47(-7.61%)
Mar 02, 2015 45.44 46.42 44.40 45.57 370,471 +0.06(+0.13%)
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%)
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.