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 (%)
Sep 30, 2014 16.63 16.90 16.38 16.60 210,238 -0.11(-0.66%)
Sep 29, 2014 15.37 16.75 15.35 16.71 196,531 +1.06(+6.77%)
Sep 26, 2014 14.20 16.39 14.20 15.65 136,486 +1.64(+11.71%)
Sep 25, 2014 14.15 14.55 13.46 14.01 93,541 -0.10(-0.71%)
Sep 24, 2014 14.07 14.60 13.94 14.11 78,352 +0.23(+1.66%)
Sep 23, 2014 14.21 14.43 13.86 13.88 55,812 -0.34(-2.39%)
Sep 22, 2014 14.98 15.00 14.04 14.22 58,734 -0.81(-5.39%)
Sep 19, 2014 15.48 16.10 15.00 15.03 124,422 -0.47(-3.03%)
Sep 18, 2014 15.74 16.00 15.34 15.50 63,068 -0.17(-1.08%)
Sep 17, 2014 15.93 16.29 15.00 15.67 53,428 -0.38(-2.37%)
Sep 16, 2014 15.02 16.32 14.96 16.05 122,224 +1.04(+6.93%)
Sep 15, 2014 14.96 15.20 14.93 15.01 78,443 +0.03(+0.20%)
Sep 12, 2014 15.40 15.50 14.88 14.98 56,738 -0.44(-2.85%)
Sep 11, 2014 15.29 15.52 14.98 15.42 69,931 +0.13(+0.85%)
Sep 10, 2014 14.96 15.49 14.68 15.29 87,895 +0.16(+1.06%)
Sep 09, 2014 15.75 15.75 14.97 15.13 86,410 -0.58(-3.69%)
Sep 08, 2014 15.00 15.87 15.00 15.71 97,470 +0.77(+5.15%)
Sep 05, 2014 14.95 14.95 14.53 14.94 72,026 -0.09(-0.60%)
Sep 04, 2014 15.36 15.66 14.92 15.03 316,713 -0.27(-1.76%)
Sep 03, 2014 14.20 15.56 14.20 15.30 172,751 +1.15(+8.13%)
Sep 02, 2014 13.47 14.25 13.14 14.15 63,090 +0.64(+4.74%)
Aug 29, 2014 13.18 13.51 13.51 13.51 76,600 +0.28(+2.12%)
Aug 28, 2014 13.32 13.48 12.86 13.23 34,525 -0.11(-0.82%)
Aug 27, 2014 12.85 13.36 12.32 13.34 59,262 +0.49(+3.81%)
Aug 26, 2014 12.32 13.00 12.32 12.85 47,190 +0.53(+4.30%)
Aug 25, 2014 11.96 12.67 11.90 12.32 69,545 +0.45(+3.79%)
Aug 22, 2014 11.18 11.97 11.15 11.87 45,901 +0.63(+5.60%)
Aug 21, 2014 11.62 11.81 11.17 11.24 44,510 -0.44(-3.77%)
Aug 20, 2014 12.00 12.00 11.53 11.68 56,872 -0.34(-2.83%)
Aug 19, 2014 12.18 12.18 11.96 12.02 49,980 -0.15(-1.23%)
Aug 18, 2014 12.18 12.30 11.90 12.17 60,168 +0.10(+0.83%)
Aug 15, 2014 12.12 12.54 12.00 12.07 95,373 +0.02(+0.17%)
Aug 14, 2014 11.59 12.27 11.50 12.05 127,948 +0.47(+4.06%)
Aug 13, 2014 10.94 11.92 10.51 11.58 161,036 +0.64(+5.85%)
Aug 12, 2014 10.73 11.18 10.66 10.94 181,453 +0.13(+1.20%)
Aug 11, 2014 10.17 10.91 10.17 10.81 172,433 +0.71(+7.03%)
Aug 08, 2014 9.960 10.15 9.760 10.10 258,992 +0.13(+1.35%)
Aug 07, 2014 10.00 10.15 9.871 9.965 136,871 -0.06(-0.65%)
Aug 06, 2014 9.960 10.24 9.930 10.03 215,664 +0.03(+0.30%)
Aug 05, 2014 9.930 10.24 9.910 10.00 116,933 +0.00(+0.00%)
Aug 04, 2014 9.730 10.21 9.570 10.00 199,976 +0.33(+3.41%)
Aug 01, 2014 9.860 9.930 9.350 9.670 120,541 -0.14(-1.43%)
Jul 31, 2014 9.500 9.950 9.020 9.810 149,590 +0.22(+2.29%)
Jul 30, 2014 9.410 9.630 9.300 9.590 32,935 +0.20(+2.13%)
Jul 29, 2014 8.980 9.500 8.903 9.390 39,396 +0.43(+4.80%)
Jul 28, 2014 9.000 9.020 8.730 8.960 39,605 -0.03(-0.33%)
Jul 25, 2014 9.290 9.310 8.930 8.990 90,543 -0.21(-2.28%)
Jul 24, 2014 9.200 9.240 9.130 9.200 43,878 -0.01(-0.11%)
Jul 23, 2014 9.150 9.320 9.150 9.210 34,962 +0.05(+0.55%)
Jul 22, 2014 9.350 9.400 9.019 9.160 26,142 -0.16(-1.72%)
Jul 21, 2014 9.440 9.440 9.200 9.320 24,366 -0.18(-1.89%)
Jul 18, 2014 9.380 9.550 9.380 9.500 44,193 +0.08(+0.85%)
Jul 17, 2014 9.740 9.820 9.360 9.420 77,960 -0.40(-4.07%)
Jul 16, 2014 9.760 10.00 9.620 9.820 54,704 +0.09(+0.92%)
Jul 15, 2014 9.620 9.770 9.490 9.730 64,877 +0.03(+0.31%)
Jul 14, 2014 9.650 9.710 9.500 9.700 68,846 +0.10(+1.04%)
Jul 11, 2014 9.400 9.600 9.350 9.600 51,980 +0.15(+1.59%)
Jul 10, 2014 9.190 9.547 8.970 9.450 61,306 +0.09(+0.96%)
Jul 09, 2014 9.300 9.510 9.250 9.360 35,048 +0.06(+0.65%)
Jul 08, 2014 9.310 9.390 8.970 9.300 80,855 -0.03(-0.32%)
Jul 07, 2014 9.490 9.570 9.200 9.330 53,003 -0.11(-1.17%)
Jul 03, 2014 9.390 9.440 9.440 9.440 16,000 +0.05(+0.53%)
Jul 02, 2014 9.370 9.500 9.220 9.390 48,431 -0.08(-0.84%)
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.