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, 2017 1.590 1.630 1.490 1.560 499,463 -0.07(-4.29%)
Jun 29, 2017 1.570 1.750 1.560 1.630 529,598 +0.05(+3.16%)
Jun 28, 2017 1.700 1.700 1.530 1.580 553,550 -0.12(-7.06%)
Jun 27, 2017 1.720 1.790 1.660 1.700 256,161 -0.02(-0.87%)
Jun 26, 2017 1.730 1.790 1.550 1.715 530,710 -0.02(-1.44%)
Jun 23, 2017 1.960 1.680 1.740 5,164,918 -0.16(-8.42%)
Jun 22, 2017 1.590 1.940 1.529 1.900 4,497,566 +0.44(+30.14%)
Jun 21, 2017 1.500 1.550 1.431 1.460 313,952 -0.03(-2.01%)
Jun 20, 2017 1.430 1.550 1.430 1.490 828,841 +0.07(+4.93%)
Jun 19, 2017 1.370 1.430 1.340 1.420 554,398 +0.06(+4.41%)
Jun 16, 2017 1.320 1.360 1.300 1.360 217,862 +0.01(+0.74%)
Jun 15, 2017 1.350 1.380 1.323 1.350 169,122 -0.01(-0.74%)
Jun 14, 2017 1.350 1.380 1.310 1.360 239,240 +0.01(+0.74%)
Jun 13, 2017 1.310 1.390 1.290 1.350 377,140 +0.07(+5.47%)
Jun 12, 2017 1.310 1.350 1.280 1.280 242,757 -0.03(-2.29%)
Jun 09, 2017 1.300 1.340 1.280 1.310 170,153 +0.01(+0.77%)
Jun 08, 2017 1.270 1.325 1.270 1.300 174,203 +0.03(+2.36%)
Jun 07, 2017 1.290 1.300 1.260 1.270 207,211 -0.03(-2.31%)
Jun 06, 2017 1.280 1.320 1.280 1.300 115,897 +0.02(+1.56%)
Jun 05, 2017 1.310 1.320 1.280 1.280 128,307 -0.04(-3.03%)
Jun 02, 2017 1.350 1.360 1.300 1.320 186,405 -0.03(-2.22%)
Jun 01, 2017 1.280 1.360 1.280 1.350 340,267 +0.07(+5.47%)
May 31, 2017 1.260 1.300 1.260 1.280 292,132 +0.01(+0.79%)
May 30, 2017 1.290 1.300 1.250 1.270 304,556 -0.02(-1.55%)
May 26, 2017 1.300 1.320 1.290 1.290 190,979 -0.02(-1.53%)
May 25, 2017 1.320 1.360 1.300 1.310 171,878 -0.01(-0.76%)
May 24, 2017 1.320 1.360 1.300 1.320 258,877 -0.01(-0.75%)
May 23, 2017 1.300 1.350 1.260 1.330 287,186 +0.04(+3.10%)
May 22, 2017 1.330 1.390 1.260 1.290 521,636 -0.03(-2.27%)
May 19, 2017 1.330 1.377 1.300 1.320 297,391 -0.01(-0.75%)
May 18, 2017 1.350 1.380 1.320 1.330 355,688 -0.02(-1.48%)
May 17, 2017 1.400 1.430 1.350 1.350 244,295 -0.07(-4.93%)
May 16, 2017 1.430 1.460 1.405 1.420 182,236 -0.01(-0.70%)
May 15, 2017 1.370 1.490 1.370 1.430 358,508 +0.04(+2.88%)
May 12, 2017 1.350 1.440 1.350 1.390 242,167 +0.02(+1.46%)
May 11, 2017 1.390 1.420 1.370 1.370 254,827 -0.02(-1.44%)
May 10, 2017 1.400 1.440 1.350 1.390 484,328 -0.02(-1.42%)
May 09, 2017 1.410 1.450 1.410 1.410 190,930 -0.01(-0.35%)
May 08, 2017 1.450 1.470 1.400 1.415 216,593 -0.03(-2.41%)
May 05, 2017 1.400 1.470 1.400 1.450 219,082 +0.05(+3.57%)
May 04, 2017 1.410 1.450 1.380 1.400 226,452 -0.01(-0.71%)
May 03, 2017 1.430 1.460 1.410 1.410 185,929 -0.03(-2.08%)
May 02, 2017 1.490 1.490 1.440 1.440 187,370 -0.06(-4.00%)
May 01, 2017 1.510 1.520 1.470 1.500 247,522 -0.01(-0.66%)
Apr 28, 2017 1.540 1.560 1.500 1.510 276,409 -0.02(-1.63%)
Apr 27, 2017 1.580 1.580 1.500 1.535 249,334 -0.04(-2.23%)
Apr 26, 2017 1.480 1.580 1.420 1.570 840,362 +0.10(+6.80%)
Apr 25, 2017 1.450 1.480 1.420 1.470 497,920 +0.04(+2.80%)
Apr 24, 2017 1.440 1.450 1.400 1.430 204,700 +0.01(+0.70%)
Apr 21, 2017 1.430 1.480 1.400 1.420 388,849 -0.02(-1.39%)
Apr 20, 2017 1.450 1.490 1.430 1.440 309,639 -0.01(-0.69%)
Apr 19, 2017 1.480 1.550 1.435 1.450 649,596 -0.03(-2.03%)
Apr 18, 2017 1.500 1.530 1.460 1.480 508,149 -0.04(-2.63%)
Apr 17, 2017 1.580 1.600 1.500 1.520 450,896 -0.04(-2.56%)
Apr 13, 2017 1.530 1.620 1.530 1.560 620,869 +0.02(+1.30%)
Apr 12, 2017 1.490 1.570 1.485 1.540 480,345 +0.05(+3.36%)
Apr 11, 2017 1.500 1.560 1.480 1.490 385,966 -0.03(-1.97%)
Apr 10, 2017 1.520 1.588 1.480 1.520 493,099 -0.01(-0.65%)
Apr 07, 2017 1.580 1.600 1.500 1.530 460,573 -0.07(-4.38%)
Apr 06, 2017 1.530 1.610 1.500 1.600 704,640 +0.07(+4.58%)
Apr 05, 2017 1.670 1.700 1.520 1.530 890,861 -0.12(-7.27%)
Apr 04, 2017 1.730 1.750 1.620 1.650 815,686 -0.09(-5.17%)
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.