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, 2015 28.00 29.16 27.39 28.93 761,320 +1.16(+4.18%)
Jun 29, 2015 29.09 29.98 27.09 27.77 889,059 -2.09(-7.00%)
Jun 26, 2015 30.94 30.99 28.93 29.86 1,895,090 -1.10(-3.55%)
Jun 25, 2015 33.00 33.29 30.34 30.96 815,160 -1.58(-4.86%)
Jun 24, 2015 32.97 33.36 32.16 32.54 616,501 -0.66(-1.99%)
Jun 23, 2015 34.52 34.90 32.42 33.20 821,976 -1.64(-4.71%)
Jun 22, 2015 35.33 35.70 34.49 34.84 410,592 -0.23(-0.66%)
Jun 19, 2015 35.37 36.54 34.25 35.07 599,190 -0.43(-1.21%)
Jun 18, 2015 35.72 37.73 35.41 35.50 621,050 -1.21(-3.30%)
Jun 17, 2015 38.39 38.72 34.83 36.71 1,267,631 -2.03(-5.24%)
Jun 16, 2015 36.94 39.29 36.81 38.74 940,115 +1.49(+4.00%)
Jun 15, 2015 36.14 37.59 35.43 37.25 930,322 +0.57(+1.55%)
Jun 12, 2015 36.21 36.87 35.77 36.68 349,268 +0.06(+0.16%)
Jun 11, 2015 36.00 36.82 35.89 36.62 352,570 +0.57(+1.58%)
Jun 10, 2015 35.86 36.71 35.32 36.05 483,127 +0.29(+0.81%)
Jun 09, 2015 37.35 37.36 35.22 35.76 603,210 -1.45(-3.90%)
Jun 08, 2015 37.17 37.89 36.31 37.21 592,016 +0.53(+1.44%)
Jun 05, 2015 36.15 36.79 35.10 36.68 696,536 +0.49(+1.35%)
Jun 04, 2015 37.08 37.94 35.30 36.19 852,218 -0.25(-0.69%)
Jun 03, 2015 36.00 37.68 34.51 36.44 1,282,428 +0.24(+0.66%)
Jun 02, 2015 35.10 36.93 34.55 36.20 874,972 +0.83(+2.35%)
Jun 01, 2015 34.15 36.04 33.67 35.37 1,260,245 +1.44(+4.24%)
May 29, 2015 30.84 34.38 30.84 33.93 1,261,652 +3.01(+9.73%)
May 28, 2015 31.06 31.63 30.17 30.92 572,823 -0.29(-0.93%)
May 27, 2015 29.90 31.68 29.55 31.21 530,374 +1.27(+4.24%)
May 26, 2015 31.02 31.05 29.28 29.94 489,640 -1.14(-3.67%)
May 22, 2015 31.13 31.08 31.08 31.08 255,600 -0.06(-0.19%)
May 21, 2015 32.65 33.02 30.65 31.14 575,911 -1.56(-4.77%)
May 20, 2015 31.77 33.14 30.89 32.70 754,958 +1.07(+3.38%)
May 19, 2015 30.95 32.30 30.17 31.63 735,919 +1.62(+5.40%)
May 18, 2015 29.04 30.40 28.60 30.01 571,882 +0.84(+2.88%)
May 15, 2015 27.67 31.30 27.67 29.17 1,241,860 +1.52(+5.50%)
May 14, 2015 27.45 28.04 26.38 27.65 319,640 +0.23(+0.84%)
May 13, 2015 27.67 28.07 26.95 27.42 754,934 -0.25(-0.90%)
May 12, 2015 27.40 27.89 25.78 27.67 973,620 -0.24(-0.86%)
May 11, 2015 25.68 28.12 25.43 27.91 809,950 +2.21(+8.60%)
May 08, 2015 26.47 27.07 24.87 25.70 648,864 -0.04(-0.16%)
May 07, 2015 28.47 28.62 25.55 25.74 2,044,211 +1.25(+5.10%)
May 06, 2015 24.09 25.13 23.85 24.49 329,732 +0.02(+0.08%)
May 05, 2015 25.33 25.56 23.75 24.47 658,265 -0.93(-3.66%)
May 04, 2015 25.50 26.76 25.32 25.40 383,668 +0.08(+0.32%)
May 01, 2015 24.87 25.90 24.43 25.32 471,169 +0.57(+2.32%)
Apr 30, 2015 26.64 27.03 24.00 24.75 709,380 -2.11(-7.87%)
Apr 29, 2015 27.25 27.72 26.02 26.86 621,471 -0.61(-2.22%)
Apr 28, 2015 28.30 28.98 26.21 27.47 899,161 -0.86(-3.04%)
Apr 27, 2015 30.40 30.40 28.21 28.33 970,263 -2.07(-6.81%)
Apr 24, 2015 30.97 31.46 30.04 30.40 402,904 -0.55(-1.78%)
Apr 23, 2015 29.71 31.35 29.25 30.95 508,682 +1.10(+3.69%)
Apr 22, 2015 30.16 30.39 29.41 29.85 361,626 -0.24(-0.80%)
Apr 21, 2015 29.94 30.96 29.59 30.09 411,148 +0.26(+0.87%)
Apr 20, 2015 30.85 31.16 29.34 29.83 708,206 -0.85(-2.77%)
Apr 17, 2015 31.50 31.62 30.00 30.68 782,283 -0.92(-2.91%)
Apr 16, 2015 31.56 33.48 31.49 31.60 942,949 +0.09(+0.29%)
Apr 15, 2015 31.88 32.11 31.25 31.51 439,046 -0.09(-0.28%)
Apr 14, 2015 31.78 32.80 31.00 31.60 636,138 -0.28(-0.88%)
Apr 13, 2015 32.01 32.85 30.83 31.88 1,012,508 +0.09(+0.28%)
Apr 10, 2015 29.58 33.06 29.58 31.79 1,800,716 +2.40(+8.17%)
Apr 09, 2015 29.21 30.23 28.25 29.39 1,525,542 +0.81(+2.83%)
Apr 08, 2015 30.60 31.12 27.87 28.58 2,026,252 -1.01(-3.41%)
Apr 07, 2015 33.37 35.20 29.51 29.59 1,800,114 -3.87(-11.57%)
Apr 06, 2015 33.00 33.80 31.01 33.46 2,016,599 -1.60(-4.56%)
Apr 02, 2015 32.49 35.06 35.06 35.06 2,731,900 +3.91(+12.55%)
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.