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 (%)
Jul 29, 2016 5.140 5.215 4.960 5.040 433,113 -0.13(-2.51%)
Jul 28, 2016 5.470 5.510 5.120 5.170 256,333 -0.31(-5.66%)
Jul 27, 2016 5.490 5.660 5.410 5.480 254,943 +0.01(+0.18%)
Jul 26, 2016 5.230 5.630 5.205 5.470 303,725 +0.22(+4.19%)
Jul 25, 2016 5.140 5.330 5.010 5.250 203,851 +0.12(+2.34%)
Jul 22, 2016 5.210 5.270 5.030 5.130 136,799 -0.05(-0.97%)
Jul 21, 2016 5.240 5.500 5.100 5.180 294,331 -0.01(-0.19%)
Jul 20, 2016 4.970 5.270 4.930 5.190 730,607 +0.23(+4.64%)
Jul 19, 2016 5.320 5.469 4.940 4.960 338,714 -0.36(-6.77%)
Jul 18, 2016 5.080 5.370 5.000 5.320 428,877 +0.26(+5.14%)
Jul 15, 2016 5.090 5.235 5.020 5.060 365,447 -0.07(-1.36%)
Jul 14, 2016 5.330 5.460 5.100 5.130 187,677 -0.12(-2.29%)
Jul 13, 2016 5.400 5.630 5.220 5.250 350,456 -0.18(-3.31%)
Jul 12, 2016 5.500 5.610 5.420 5.430 381,802 -0.02(-0.37%)
Jul 11, 2016 5.670 5.810 5.440 5.450 529,518 -0.21(-3.71%)
Jul 08, 2016 5.470 5.710 5.460 5.660 365,496 +0.20(+3.66%)
Jul 07, 2016 5.370 5.530 5.180 5.460 444,098 +0.20(+3.80%)
Jul 05, 2016 5.650 5.650 5.210 5.260 494,519 -0.32(-5.73%)
Jul 01, 2016 5.330 5.580 5.580 5.580 309,300 +0.37(+7.10%)
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%)
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.