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 (%)
Jun 30, 2014 9.160 9.250 9.000 9.170 95,402 +0.04(+0.44%)
Jun 27, 2014 9.020 9.170 8.660 9.130 727,750 +0.02(+0.22%)
Jun 26, 2014 9.170 9.170 8.910 9.110 102,406 +0.08(+0.89%)
Jun 25, 2014 8.890 9.170 8.615 9.030 88,485 +0.08(+0.89%)
Jun 24, 2014 8.770 9.239 8.770 8.950 59,302 +0.21(+2.40%)
Jun 23, 2014 8.680 9.200 8.520 8.740 49,958 +0.12(+1.39%)
Jun 20, 2014 8.540 9.350 8.330 8.620 98,087 +0.15(+1.77%)
Jun 19, 2014 8.750 8.750 8.150 8.470 69,618 -0.26(-2.98%)
Jun 18, 2014 9.040 9.170 8.610 8.730 45,214 -0.27(-3.00%)
Jun 17, 2014 8.700 9.470 8.700 9.000 85,075 +0.26(+2.97%)
Jun 16, 2014 8.520 8.750 8.490 8.740 80,520 +0.31(+3.68%)
Jun 13, 2014 8.420 8.550 8.280 8.430 79,879 +0.01(+0.12%)
Jun 12, 2014 8.200 8.450 8.200 8.420 60,113 +0.23(+2.81%)
Jun 11, 2014 8.110 8.250 7.990 8.190 95,125 +0.01(+0.12%)
Jun 10, 2014 8.040 8.200 7.980 8.180 70,178 +0.71(+9.50%)
Jun 06, 2014 7.590 7.670 7.440 7.470 45,040 -0.11(-1.45%)
Jun 05, 2014 7.250 7.720 7.060 7.580 74,017 +0.32(+4.41%)
Jun 04, 2014 7.180 7.510 7.060 7.260 26,206 +0.03(+0.41%)
Jun 03, 2014 7.020 7.320 6.925 7.230 80,191 +0.18(+2.55%)
Jun 02, 2014 7.290 7.556 7.020 7.050 34,523 -0.20(-2.76%)
May 30, 2014 7.600 7.600 7.152 7.250 51,436 -0.31(-4.10%)
May 29, 2014 7.470 7.740 7.320 7.560 99,744 +0.14(+1.89%)
May 28, 2014 7.572 7.600 7.230 7.420 45,882 -0.16(-2.11%)
May 27, 2014 7.500 8.030 7.240 7.580 68,219 +0.44(+6.16%)
May 23, 2014 7.780 7.140 7.140 7.140 49,700 -0.71(-9.04%)
May 22, 2014 7.320 7.900 7.230 7.850 14,551 +0.52(+7.09%)
May 21, 2014 7.120 7.438 7.020 7.330 50,861 +0.25(+3.53%)
May 20, 2014 7.230 7.230 6.920 7.080 56,240 -0.19(-2.61%)
May 19, 2014 7.330 7.390 6.970 7.270 47,507 +0.01(+0.14%)
May 16, 2014 7.310 7.480 7.071 7.260 33,527 -0.07(-0.95%)
May 15, 2014 7.280 7.370 7.060 7.330 49,072 +0.00(+0.00%)
May 14, 2014 7.180 7.470 6.921 7.330 29,801 +0.12(+1.66%)
May 13, 2014 7.230 7.240 6.910 7.210 36,831 -0.04(-0.55%)
May 12, 2014 7.250 7.550 7.120 7.250 45,960 +0.05(+0.69%)
May 09, 2014 6.150 7.240 5.509 7.200 76,890 +0.79(+12.32%)
May 08, 2014 7.030 7.280 6.300 6.410 92,014 -0.59(-8.43%)
May 07, 2014 6.950 7.030 6.940 7.000 60,227 +0.05(+0.72%)
May 06, 2014 7.130 7.330 6.930 6.950 60,379 -0.18(-2.52%)
May 05, 2014 7.190 7.377 6.890 7.130 69,039 -0.12(-1.66%)
May 02, 2014 7.950 7.950 7.170 7.250 100,674 -0.66(-8.34%)
May 01, 2014 8.120 8.120 7.860 7.910 74,039 -0.21(-2.59%)
Apr 30, 2014 8.260 8.350 7.950 8.120 42,618 -0.17(-2.05%)
Apr 29, 2014 8.080 8.390 8.050 8.290 80,195 +0.29(+3.62%)
Apr 28, 2014 8.100 8.228 7.810 8.000 99,548 -0.01(-0.12%)
Apr 25, 2014 8.250 8.400 8.000 8.010 93,946 -0.29(-3.49%)
Apr 24, 2014 8.030 8.400 7.956 8.300 75,922 +0.28(+3.49%)
Apr 23, 2014 8.380 8.380 7.760 8.020 43,817 -0.18(-2.20%)
Apr 22, 2014 7.870 8.400 7.740 8.200 44,496 +0.35(+4.46%)
Apr 21, 2014 7.820 7.900 7.510 7.850 58,932 +0.07(+0.90%)
Apr 17, 2014 8.130 7.780 7.780 7.780 141,400 -0.39(-4.77%)
Apr 16, 2014 8.340 8.340 7.770 8.170 119,312 -0.15(-1.80%)
Apr 15, 2014 8.630 8.810 7.840 8.320 95,181 -0.25(-2.92%)
Apr 14, 2014 8.750 9.040 8.500 8.570 44,063 -0.13(-1.49%)
Apr 11, 2014 8.990 8.990 8.600 8.700 71,018 -0.36(-3.97%)
Apr 10, 2014 9.062 9.510 9.000 9.060 30,886 -0.43(-4.53%)
Apr 09, 2014 9.100 9.520 8.842 9.490 66,695 +0.45(+4.98%)
Apr 08, 2014 8.936 9.125 8.936 9.040 42,962 -0.01(-0.11%)
Apr 07, 2014 9.100 9.350 8.865 9.050 40,323 -0.07(-0.77%)
Apr 04, 2014 9.120 9.330 8.750 9.120 89,937 -0.04(-0.44%)
Apr 03, 2014 9.130 9.200 8.750 9.160 72,209 +0.06(+0.66%)
Apr 02, 2014 9.310 9.450 9.060 9.100 33,019 -0.27(-2.88%)
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.