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 (%)
Aug 31, 2018 0.7740 0.7740 0.7740 0 +0.04(+5.31%)
Aug 30, 2018 0.7500 0.7599 0.7350 0.7350 22,192 -0.02(-2.00%)
Aug 29, 2018 0.7400 0.7599 0.7300 0.7500 61,400 +0.01(+1.35%)
Aug 28, 2018 0.7400 0.7600 0.7300 0.7400 69,478 -0.02(-2.25%)
Aug 27, 2018 0.7431 0.7699 0.7200 0.7570 179,523 +0.01(+0.93%)
Aug 24, 2018 0.7800 0.7800 0.7300 0.7500 197,800 +0.00(+0.00%)
Aug 23, 2018 0.8000 0.8000 0.7500 0.7500 56,240 -0.02(-2.60%)
Aug 22, 2018 0.7700 0.7800 0.7500 0.7700 51,650 -0.01(-1.28%)
Aug 21, 2018 0.8000 0.8000 0.7406 0.7800 167,514 -0.01(-1.25%)
Aug 20, 2018 0.8000 0.8000 0.7502 0.7899 43,379 -0.01(-1.26%)
Aug 17, 2018 0.7800 0.8200 0.7600 0.8000 269,000 +0.01(+1.36%)
Aug 16, 2018 0.8216 0.8216 0.7801 0.7893 88,789 -0.03(-3.93%)
Aug 15, 2018 0.8056 0.8400 0.7500 0.8216 647,556 +0.00(+0.20%)
Aug 14, 2018 0.7998 0.8200 0.7643 0.8200 283,414 +0.03(+4.11%)
Aug 13, 2018 0.8055 0.8149 0.7403 0.7876 267,653 -0.03(-3.95%)
Aug 10, 2018 0.7800 0.8200 0.7200 0.8200 1,054,900 +0.05(+6.49%)
Aug 09, 2018 0.9000 0.9000 0.7000 0.7700 4,494,461 -0.13(-14.44%)
Aug 08, 2018 0.8990 0.9095 0.8845 0.9000 150,343 +0.00(+0.00%)
Aug 07, 2018 0.9000 0.9095 0.8800 0.9000 38,503 -0.01(-1.08%)
Aug 06, 2018 0.9194 0.9194 0.8765 0.9098 98,494 +0.02(+2.22%)
Aug 03, 2018 0.8800 0.9200 0.8800 0.8900 13,700 -0.00(-0.20%)
Aug 02, 2018 0.8900 0.8998 0.8515 0.8918 97,206 -0.00(-0.15%)
Aug 01, 2018 0.8901 0.9197 0.8901 0.8931 16,914 -0.01(-0.77%)
Jul 31, 2018 0.9268 0.9268 0.8960 0.9000 42,757 -0.01(-0.75%)
Jul 30, 2018 0.9300 0.9300 0.8904 0.9068 92,303 +0.02(+1.89%)
Jul 27, 2018 0.9000 0.9300 0.8900 0.8900 33,800 -0.02(-2.55%)
Jul 26, 2018 0.9040 0.9140 0.8996 0.9133 68,837 +0.02(+2.04%)
Jul 25, 2018 0.9000 0.9180 0.8900 0.8950 25,059 -0.03(-3.27%)
Jul 24, 2018 0.9099 0.9394 0.8972 0.9253 25,822 +0.03(+2.82%)
Jul 23, 2018 0.9200 0.9297 0.8810 0.8999 48,423 -0.02(-2.18%)
Jul 20, 2018 0.9200 0.9297 0.8970 0.9200 87,013 +0.01(+1.09%)
Jul 19, 2018 0.9000 0.9300 0.8822 0.9101 89,953 -0.01(-1.08%)
Jul 18, 2018 0.9100 0.9200 0.9001 0.9200 75,008 +0.00(+0.00%)
Jul 17, 2018 0.9200 0.9250 0.9000 0.9200 131,327 +0.00(+0.01%)
Jul 16, 2018 0.9300 0.9398 0.9003 0.9199 51,805 -0.02(-2.14%)
Jul 13, 2018 0.9328 0.9499 0.9300 0.9400 23,236 +0.01(+1.08%)
Jul 12, 2018 0.9250 0.9500 0.9016 0.9300 36,559 +0.01(+0.54%)
Jul 11, 2018 0.9475 0.9600 0.9120 0.9250 65,435 -0.01(-0.70%)
Jul 10, 2018 0.9600 0.9670 0.9300 0.9315 51,113 -0.02(-2.59%)
Jul 09, 2018 0.9500 0.9670 0.9400 0.9563 123,134 +0.01(+0.53%)
Jul 06, 2018 0.9100 0.9550 0.9100 0.9513 60,524 +0.00(+0.33%)
Jul 05, 2018 0.9490 0.9550 0.9000 0.9482 105,435 +0.00(+0.38%)
Jul 03, 2018 0.9446 0.9446 0.9446 0 +0.00(+0.21%)
Jul 02, 2018 0.9000 0.9505 0.9000 0.9426 65,320 +0.04(+3.88%)
Jun 29, 2018 0.9111 0.9289 0.8810 0.9074 326,509 -0.00(-0.30%)
Jun 28, 2018 0.9300 0.9585 0.9126 0.9101 119,699 -0.02(-2.51%)
Jun 27, 2018 0.9691 0.9699 0.9300 0.9335 65,357 -0.02(-2.23%)
Jun 26, 2018 0.9300 0.9780 0.9300 0.9548 74,422 +0.02(+2.45%)
Jun 25, 2018 0.9301 0.9600 0.9201 0.9320 138,318 -0.00(-0.20%)
Jun 22, 2018 0.9800 0.9900 0.9281 0.9339 240,915 -0.05(-4.70%)
Jun 21, 2018 0.9939 0.9939 0.9701 0.9800 108,978 +0.00(+0.00%)
Jun 20, 2018 0.9800 0.9900 0.9600 0.9800 76,555 +0.00(+0.00%)
Jun 19, 2018 0.9890 0.9890 0.9436 0.9800 117,232 -0.01(-1.01%)
Jun 18, 2018 0.9500 0.9930 0.9213 0.9900 337,003 +0.05(+4.82%)
Jun 15, 2018 0.9505 0.9112 0.9445 220,572 -0.01(-0.63%)
Jun 14, 2018 0.9210 0.9702 0.9027 0.9505 254,402 +0.03(+2.87%)
Jun 13, 2018 0.9300 0.9400 0.9001 0.9240 99,722 -0.01(-0.66%)
Jun 12, 2018 0.9200 0.9490 0.9200 0.9301 104,582 +0.01(+1.10%)
Jun 11, 2018 0.9200 0.9490 0.9101 0.9200 83,478 -0.02(-1.85%)
Jun 08, 2018 0.9200 0.9643 0.9000 0.9373 422,017 +0.02(+1.88%)
Jun 07, 2018 0.9200 0.9299 0.9121 0.9200 182,366 +0.00(+0.33%)
Jun 06, 2018 0.9103 0.9299 0.9100 0.9170 179,963 -0.00(-0.33%)
Jun 05, 2018 0.9000 0.9200 0.8802 0.9200 232,909 +0.01(+1.11%)
Jun 04, 2018 0.8710 0.9190 0.8700 0.9099 160,110 +0.04(+4.47%)
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.