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, 2016 7.260 7.300 6.960 7.160 651,911 -0.07(-0.97%)
Sep 29, 2016 7.790 7.840 7.180 7.230 530,737 -0.61(-7.78%)
Sep 28, 2016 7.960 8.000 7.660 7.840 476,796 -0.13(-1.63%)
Sep 27, 2016 7.920 8.460 7.830 7.970 487,687 +0.03(+0.38%)
Sep 26, 2016 8.340 8.350 7.890 7.940 454,111 -0.46(-5.48%)
Sep 23, 2016 8.770 8.980 8.100 8.400 632,732 -0.46(-5.19%)
Sep 22, 2016 8.200 8.980 7.820 8.860 949,389 +0.70(+8.58%)
Sep 21, 2016 7.700 8.500 7.700 8.160 1,053,316 +0.72(+9.68%)
Sep 20, 2016 7.540 7.700 7.340 7.440 452,888 -0.10(-1.33%)
Sep 19, 2016 6.850 7.660 6.765 7.540 570,882 +0.73(+10.72%)
Sep 16, 2016 6.780 7.019 6.670 6.810 275,919 +0.03(+0.44%)
Sep 15, 2016 7.140 7.220 6.700 6.780 289,093 -0.33(-4.64%)
Sep 14, 2016 6.800 7.290 6.800 7.110 375,149 +0.31(+4.56%)
Sep 13, 2016 7.050 7.110 6.430 6.800 321,889 -0.35(-4.90%)
Sep 12, 2016 6.610 7.260 6.601 7.150 390,158 +0.46(+6.88%)
Sep 09, 2016 7.060 7.360 6.680 6.690 385,244 -0.46(-6.43%)
Sep 08, 2016 6.810 7.330 6.740 7.150 480,904 +0.34(+4.99%)
Sep 07, 2016 6.560 6.839 6.480 6.810 432,284 +0.33(+5.09%)
Sep 06, 2016 6.350 6.750 6.265 6.480 345,244 +0.16(+2.53%)
Sep 02, 2016 6.500 6.320 6.320 6.320 302,000 -0.13(-2.02%)
Sep 01, 2016 6.120 6.550 6.120 6.450 474,891 +0.36(+5.91%)
Aug 31, 2016 6.160 6.200 5.935 6.090 195,090 -0.09(-1.46%)
Aug 30, 2016 5.890 6.200 5.810 6.180 240,671 +0.27(+4.57%)
Aug 29, 2016 5.600 6.090 5.470 5.910 209,214 +0.36(+6.49%)
Aug 26, 2016 5.650 5.800 5.420 5.550 196,985 -0.06(-1.07%)
Aug 25, 2016 5.730 5.880 5.510 5.610 242,791 -0.12(-2.09%)
Aug 24, 2016 6.190 6.470 5.696 5.730 347,785 -0.46(-7.43%)
Aug 23, 2016 6.210 6.230 6.070 6.190 134,880 +0.04(+0.65%)
Aug 22, 2016 6.140 6.280 6.009 6.150 181,932 +0.05(+0.82%)
Aug 19, 2016 6.020 6.200 5.985 6.100 117,004 +0.06(+0.99%)
Aug 18, 2016 6.070 6.155 5.950 6.040 137,492 -0.05(-0.82%)
Aug 17, 2016 6.110 6.196 5.850 6.090 308,828 -0.03(-0.49%)
Aug 16, 2016 6.440 6.440 6.100 6.120 207,187 -0.32(-4.97%)
Aug 15, 2016 6.380 6.560 6.190 6.440 474,378 +0.10(+1.58%)
Aug 12, 2016 6.200 6.385 6.150 6.340 219,072 +0.13(+2.09%)
Aug 11, 2016 6.160 6.230 6.000 6.210 284,268 +0.13(+2.14%)
Aug 10, 2016 6.220 6.290 6.030 6.080 219,838 -0.16(-2.56%)
Aug 09, 2016 6.070 6.330 5.800 6.240 244,382 +0.22(+3.65%)
Aug 08, 2016 6.340 6.560 6.010 6.020 325,309 -0.29(-4.60%)
Aug 05, 2016 5.750 6.681 5.580 6.310 1,255,494 +0.73(+13.08%)
Aug 04, 2016 5.620 5.840 5.490 5.580 306,636 -0.03(-0.53%)
Aug 03, 2016 5.090 5.610 5.090 5.610 332,102 +0.48(+9.36%)
Aug 02, 2016 5.240 5.310 5.040 5.130 198,803 -0.11(-2.10%)
Aug 01, 2016 5.040 5.320 5.020 5.240 284,149 +0.20(+3.97%)
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%)
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.