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, 2015 8.970 8.970 7.900 8.490 2,390,312 -0.08(-0.93%)
Sep 29, 2015 9.130 10.68 8.350 8.570 3,834,937 -5.95(-40.98%)
Sep 28, 2015 16.40 16.47 14.37 14.52 651,400 -1.95(-11.84%)
Sep 25, 2015 18.17 18.50 16.00 16.47 574,708 -1.58(-8.75%)
Sep 24, 2015 17.89 18.20 16.62 18.05 493,247 -0.07(-0.39%)
Sep 23, 2015 18.75 18.87 17.76 18.12 447,866 -0.68(-3.62%)
Sep 22, 2015 18.23 18.97 17.50 18.80 742,548 -0.07(-0.37%)
Sep 21, 2015 18.55 19.88 17.91 18.87 967,807 +0.35(+1.89%)
Sep 18, 2015 17.70 18.86 17.55 18.52 1,802,563 +0.39(+2.15%)
Sep 17, 2015 16.93 18.25 16.89 18.13 1,447,120 +1.17(+6.90%)
Sep 16, 2015 17.36 17.39 16.81 16.96 588,779 -0.40(-2.30%)
Sep 15, 2015 17.21 17.73 16.90 17.36 742,210 -0.44(-2.47%)
Sep 14, 2015 17.99 18.09 16.75 17.80 651,041 -0.09(-0.50%)
Sep 11, 2015 16.64 17.98 16.52 17.89 679,733 +1.07(+6.36%)
Sep 10, 2015 16.21 16.88 15.93 16.82 685,408 +0.61(+3.76%)
Sep 09, 2015 17.00 17.05 15.87 16.21 790,449 -0.47(-2.82%)
Sep 08, 2015 17.60 17.98 16.45 16.68 510,273 -0.53(-3.08%)
Sep 04, 2015 16.31 17.21 17.21 17.21 731,600 +0.63(+3.80%)
Sep 03, 2015 17.70 18.12 16.50 16.58 420,860 -1.06(-6.01%)
Sep 02, 2015 18.02 18.23 16.66 17.64 725,912 +0.27(+1.55%)
Sep 01, 2015 18.89 19.26 17.32 17.37 1,035,732 -2.07(-10.65%)
Aug 31, 2015 19.62 20.57 18.77 19.44 954,734 -0.45(-2.26%)
Aug 28, 2015 21.27 21.59 19.50 19.89 668,435 -1.49(-6.97%)
Aug 27, 2015 21.32 22.08 20.66 21.38 764,058 +0.55(+2.64%)
Aug 26, 2015 19.66 21.65 18.20 20.83 1,320,115 +1.80(+9.46%)
Aug 25, 2015 20.31 20.37 19.00 19.03 599,803 +0.07(+0.37%)
Aug 24, 2015 18.56 20.24 18.00 18.96 1,029,493 -1.66(-8.05%)
Aug 21, 2015 20.58 21.36 19.70 20.62 1,020,440 -0.70(-3.28%)
Aug 20, 2015 23.16 23.48 21.20 21.32 817,488 -2.12(-9.04%)
Aug 19, 2015 22.60 23.74 22.06 23.44 544,558 +0.50(+2.18%)
Aug 18, 2015 23.87 24.10 22.89 22.94 482,714 -1.17(-4.85%)
Aug 17, 2015 23.00 24.43 22.10 24.11 544,464 +1.11(+4.83%)
Aug 14, 2015 24.72 25.39 22.09 23.00 1,037,188 -1.89(-7.59%)
Aug 13, 2015 25.14 25.91 24.61 24.89 427,373 -0.50(-1.97%)
Aug 12, 2015 24.52 25.45 23.06 25.39 858,424 +0.32(+1.28%)
Aug 11, 2015 26.01 27.05 24.12 25.07 1,045,847 -0.97(-3.73%)
Aug 10, 2015 26.48 26.69 25.78 26.04 528,463 -0.36(-1.36%)
Aug 07, 2015 26.21 26.72 24.42 26.40 609,307 -0.20(-0.75%)
Aug 06, 2015 28.77 28.80 25.82 26.60 586,147 -1.70(-6.01%)
Aug 05, 2015 28.22 29.00 27.70 28.30 411,530 +0.42(+1.51%)
Aug 04, 2015 28.27 28.83 27.62 27.88 403,737 -0.45(-1.59%)
Aug 03, 2015 28.37 29.35 28.00 28.33 320,503 -0.17(-0.60%)
Jul 31, 2015 27.97 29.11 27.48 28.50 299,326 +0.35(+1.24%)
Jul 30, 2015 28.34 28.44 26.81 28.15 303,992 -0.19(-0.67%)
Jul 29, 2015 30.24 30.46 27.56 28.34 672,014 -2.15(-7.05%)
Jul 28, 2015 29.91 30.59 29.21 30.49 320,530 +0.46(+1.53%)
Jul 27, 2015 30.41 30.78 29.29 30.03 485,672 -0.61(-1.99%)
Jul 24, 2015 30.12 31.72 29.59 30.64 543,249 +0.23(+0.76%)
Jul 23, 2015 30.70 31.66 30.27 30.41 528,491 -0.36(-1.17%)
Jul 22, 2015 29.10 31.64 28.96 30.77 754,258 +1.48(+5.05%)
Jul 21, 2015 29.06 29.86 28.56 29.29 403,457 +0.08(+0.27%)
Jul 20, 2015 29.52 29.75 28.11 29.21 469,935 -0.36(-1.22%)
Jul 17, 2015 29.25 29.86 28.62 29.57 299,287 +0.43(+1.48%)
Jul 16, 2015 29.92 30.54 28.41 29.14 528,375 -0.79(-2.64%)
Jul 15, 2015 29.08 30.91 28.88 29.93 521,094 +0.76(+2.61%)
Jul 14, 2015 28.31 29.47 28.10 29.17 448,384 +0.68(+2.39%)
Jul 13, 2015 27.84 28.58 27.36 28.49 486,250 +1.21(+4.44%)
Jul 10, 2015 26.97 27.52 26.30 27.28 373,092 +0.82(+3.10%)
Jul 09, 2015 26.14 27.22 26.05 26.46 475,520 +0.61(+2.36%)
Jul 08, 2015 26.47 26.53 25.40 25.85 688,209 -1.17(-4.33%)
Jul 07, 2015 27.44 27.54 26.01 27.02 409,883 -0.51(-1.85%)
Jul 06, 2015 27.12 28.26 26.17 27.53 422,326 +0.01(+0.04%)
Jul 02, 2015 28.57 27.52 27.52 27.52 741,000 -1.15(-4.01%)
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.