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, 2016 5.370 5.480 5.150 5.210 759,465 -0.15(-2.80%)
Jun 29, 2016 5.400 5.520 5.270 5.360 334,677 +0.03(+0.56%)
Jun 28, 2016 4.890 5.350 4.880 5.330 463,643 +0.57(+11.97%)
Jun 27, 2016 5.000 5.040 4.590 4.760 856,391 -0.28(-5.56%)
Jun 24, 2016 5.060 5.270 5.000 5.040 1,711,405 -0.32(-5.97%)
Jun 23, 2016 5.220 5.395 5.210 5.360 526,885 +0.11(+2.10%)
Jun 22, 2016 5.360 5.740 5.205 5.250 434,222 -0.14(-2.60%)
Jun 21, 2016 5.570 5.700 5.160 5.390 477,362 -0.18(-3.23%)
Jun 20, 2016 5.740 5.890 5.550 5.570 292,444 -0.11(-1.94%)
Jun 17, 2016 5.870 5.970 5.620 5.680 529,760 -0.17(-2.91%)
Jun 16, 2016 5.650 5.850 5.540 5.850 281,144 +0.15(+2.63%)
Jun 15, 2016 5.740 5.930 5.660 5.700 370,911 +0.01(+0.18%)
Jun 14, 2016 5.700 5.940 5.570 5.690 354,225 +0.06(+1.07%)
Jun 13, 2016 5.690 6.000 5.550 5.630 480,409 -0.09(-1.57%)
Jun 10, 2016 6.110 6.150 5.560 5.720 782,910 -0.40(-6.54%)
Jun 09, 2016 6.630 6.640 6.000 6.120 1,059,289 -0.63(-9.33%)
Jun 08, 2016 6.860 6.920 6.710 6.750 447,588 -0.18(-2.60%)
Jun 07, 2016 7.110 7.110 6.910 6.930 483,017 -0.21(-2.94%)
Jun 06, 2016 7.380 7.380 6.940 7.140 929,030 +0.16(+2.29%)
Jun 03, 2016 7.340 7.340 6.860 6.980 658,800 -0.40(-5.42%)
Jun 02, 2016 7.260 7.550 7.260 7.380 396,253 +0.08(+1.10%)
Jun 01, 2016 7.180 7.450 7.120 7.300 416,371 -0.09(-1.22%)
May 31, 2016 6.900 7.663 6.900 7.390 1,747,293 +0.49(+7.10%)
May 27, 2016 6.920 6.900 6.900 6.900 829,900 -0.03(-0.43%)
May 26, 2016 7.370 7.580 6.770 6.930 4,745,939 -2.85(-29.14%)
May 25, 2016 9.170 10.09 9.040 9.780 499,100 +0.64(+7.00%)
May 24, 2016 9.260 9.470 8.910 9.140 265,200 -0.03(-0.33%)
May 23, 2016 8.680 9.240 8.610 9.170 365,554 +0.50(+5.77%)
May 20, 2016 7.810 8.770 7.800 8.670 659,350 +1.00(+13.04%)
May 19, 2016 7.780 8.360 7.310 7.670 502,466 -0.13(-1.67%)
May 18, 2016 7.440 8.300 7.440 7.800 414,305 +0.36(+4.84%)
May 17, 2016 7.580 7.920 7.350 7.440 312,919 -0.23(-3.00%)
May 16, 2016 7.250 7.890 7.110 7.670 462,348 +0.70(+10.04%)
May 13, 2016 6.790 7.306 6.600 6.970 469,647 +0.33(+4.97%)
May 12, 2016 7.490 7.680 6.360 6.640 721,141 -0.54(-7.52%)
May 11, 2016 7.740 7.980 7.130 7.180 400,895 -0.72(-9.11%)
May 10, 2016 7.370 8.000 7.210 7.900 724,365 +0.83(+11.74%)
May 09, 2016 6.070 7.200 6.070 7.070 481,112 +0.95(+15.52%)
May 06, 2016 6.470 6.550 5.900 6.120 922,549 -0.68(-10.00%)
May 05, 2016 6.870 6.870 6.450 6.800 320,488 -0.04(-0.58%)
May 04, 2016 7.500 7.700 6.685 6.840 416,545 -0.77(-10.12%)
May 03, 2016 7.880 8.320 7.510 7.610 439,716 -0.67(-8.09%)
May 02, 2016 8.510 8.537 7.960 8.280 289,459 -0.10(-1.19%)
Apr 29, 2016 8.780 8.860 8.150 8.380 603,982 -0.51(-5.74%)
Apr 28, 2016 9.290 9.360 8.820 8.890 278,939 -0.49(-5.22%)
Apr 27, 2016 9.900 10.50 9.090 9.380 393,748 -0.61(-6.15%)
Apr 26, 2016 11.36 11.36 9.758 9.995 445,956 -1.27(-11.23%)
Apr 25, 2016 11.25 11.56 10.95 11.26 277,062 +0.09(+0.81%)
Apr 22, 2016 10.90 11.66 10.89 11.17 469,701 +0.21(+1.92%)
Apr 21, 2016 10.41 10.99 10.30 10.96 344,729 +0.57(+5.49%)
Apr 20, 2016 10.03 10.54 9.980 10.39 227,720 +0.38(+3.80%)
Apr 19, 2016 10.50 10.65 9.730 10.01 411,453 -0.46(-4.39%)
Apr 18, 2016 10.26 10.67 10.01 10.47 283,377 +0.19(+1.85%)
Apr 15, 2016 10.28 10.46 9.970 10.28 167,160 -0.07(-0.68%)
Apr 14, 2016 10.60 10.88 10.26 10.35 306,671 -0.05(-0.48%)
Apr 13, 2016 9.830 10.46 9.580 10.40 359,345 +0.69(+7.11%)
Apr 12, 2016 9.900 10.07 9.380 9.710 229,566 -0.20(-2.02%)
Apr 11, 2016 9.660 9.990 9.400 9.910 299,338 +0.31(+3.23%)
Apr 08, 2016 10.28 10.42 9.270 9.600 290,393 -0.48(-4.76%)
Apr 07, 2016 10.68 11.00 10.00 10.08 334,287 -0.51(-4.82%)
Apr 06, 2016 9.450 10.66 9.410 10.59 406,393 +1.12(+11.83%)
Apr 05, 2016 9.560 9.940 9.290 9.470 278,869 +0.01(+0.11%)
Apr 04, 2016 9.120 10.09 8.980 9.460 439,859 +0.50(+5.58%)
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.