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 (%)
Apr 30, 2014 8.260 8.350 7.950 8.120 42,618 -0.17(-2.05%)
Apr 29, 2014 8.080 8.390 8.050 8.290 80,195 +0.29(+3.62%)
Apr 28, 2014 8.100 8.228 7.810 8.000 99,548 -0.01(-0.12%)
Apr 25, 2014 8.250 8.400 8.000 8.010 93,946 -0.29(-3.49%)
Apr 24, 2014 8.030 8.400 7.956 8.300 75,922 +0.28(+3.49%)
Apr 23, 2014 8.380 8.380 7.760 8.020 43,817 -0.18(-2.20%)
Apr 22, 2014 7.870 8.400 7.740 8.200 44,496 +0.35(+4.46%)
Apr 21, 2014 7.820 7.900 7.510 7.850 58,932 +0.07(+0.90%)
Apr 17, 2014 8.130 7.780 7.780 7.780 141,400 -0.39(-4.77%)
Apr 16, 2014 8.340 8.340 7.770 8.170 119,312 -0.15(-1.80%)
Apr 15, 2014 8.630 8.810 7.840 8.320 95,181 -0.25(-2.92%)
Apr 14, 2014 8.750 9.040 8.500 8.570 44,063 -0.13(-1.49%)
Apr 11, 2014 8.990 8.990 8.600 8.700 71,018 -0.36(-3.97%)
Apr 10, 2014 9.062 9.510 9.000 9.060 30,886 -0.43(-4.53%)
Apr 09, 2014 9.100 9.520 8.842 9.490 66,695 +0.45(+4.98%)
Apr 08, 2014 8.936 9.125 8.936 9.040 42,962 -0.01(-0.11%)
Apr 07, 2014 9.100 9.350 8.865 9.050 40,323 -0.07(-0.77%)
Apr 04, 2014 9.120 9.330 8.750 9.120 89,937 -0.04(-0.44%)
Apr 03, 2014 9.130 9.200 8.750 9.160 72,209 +0.06(+0.66%)
Apr 02, 2014 9.310 9.450 9.060 9.100 33,019 -0.27(-2.88%)
Apr 01, 2014 8.940 9.575 8.890 9.370 73,877 +0.43(+4.81%)
Mar 31, 2014 8.600 9.000 8.600 8.940 311,873 +0.33(+3.83%)
Mar 28, 2014 9.260 9.260 8.510 8.610 117,032 -0.65(-7.02%)
Mar 27, 2014 9.740 9.790 9.000 9.260 106,111 -0.45(-4.60%)
Mar 26, 2014 10.27 10.27 9.680 9.707 55,780 -0.48(-4.74%)
Mar 25, 2014 10.36 10.45 10.02 10.19 109,839 -0.13(-1.26%)
Mar 24, 2014 10.30 10.39 9.730 10.32 146,312 +0.00(+0.00%)
Mar 21, 2014 10.40 10.74 10.10 10.32 95,369 -0.05(-0.48%)
Mar 20, 2014 10.47 10.80 10.15 10.37 87,949 -0.08(-0.77%)
Mar 19, 2014 9.890 10.50 9.890 10.45 72,988 +0.48(+4.81%)
Mar 18, 2014 9.880 10.04 9.860 9.970 26,505 +0.13(+1.32%)
Mar 17, 2014 10.37 10.37 9.800 9.840 84,421 -0.42(-4.09%)
Mar 14, 2014 10.08 10.41 9.980 10.26 231,889 +0.19(+1.89%)
Mar 13, 2014 9.990 10.23 9.900 10.07 90,403 +0.15(+1.51%)
Mar 12, 2014 9.860 10.19 9.750 9.920 62,854 +0.08(+0.81%)
Mar 11, 2014 9.944 10.08 9.720 9.840 68,861 -0.10(-1.01%)
Mar 10, 2014 10.02 10.10 9.800 9.940 71,649 -0.05(-0.50%)
Mar 07, 2014 10.02 10.04 9.930 9.990 184,851 -0.01(-0.10%)
Mar 06, 2014 10.15 10.17 10.00 10.00 95,251 -0.09(-0.89%)
Mar 05, 2014 10.21 10.34 9.950 10.09 246,716 -0.19(-1.85%)
Mar 04, 2014 10.85 10.88 10.11 10.28 661,325 -1.08(-9.51%)
Mar 03, 2014 10.72 11.48 10.49 11.36 62,944 +0.57(+5.28%)
Feb 28, 2014 10.60 10.99 10.58 10.79 62,011 +0.21(+1.98%)
Feb 27, 2014 10.50 10.72 9.560 10.58 46,402 +0.08(+0.76%)
Feb 26, 2014 10.09 10.66 10.02 10.50 78,106 +0.32(+3.14%)
Feb 25, 2014 10.05 10.18 9.900 10.18 42,232 +0.17(+1.70%)
Feb 24, 2014 9.980 10.13 9.820 10.01 93,884 +0.19(+1.93%)
Feb 21, 2014 9.710 9.890 9.520 9.820 44,533 +0.13(+1.34%)
Feb 20, 2014 9.540 9.750 9.460 9.690 24,590 +0.19(+2.00%)
Feb 19, 2014 9.182 9.530 9.080 9.500 72,776 +0.50(+5.56%)
Feb 18, 2014 8.960 9.000 8.747 9.000 38,512 +0.07(+0.78%)
Feb 14, 2014 8.970 8.930 8.930 8.930 101,700 -0.02(-0.22%)
Feb 13, 2014 8.820 9.000 8.820 8.950 20,468 +0.05(+0.56%)
Feb 12, 2014 8.790 8.910 8.594 8.900 25,306 +0.13(+1.48%)
Feb 11, 2014 8.720 8.790 8.600 8.770 66,616 +0.05(+0.57%)
Feb 10, 2014 8.800 8.950 8.700 8.720 24,267 -0.03(-0.34%)
Feb 07, 2014 8.820 8.860 8.650 8.750 19,695 +0.02(+0.23%)
Feb 06, 2014 8.820 8.918 8.410 8.730 40,410 -0.09(-1.02%)
Feb 05, 2014 9.620 9.620 8.750 8.820 38,955 -0.81(-8.41%)
Feb 04, 2014 9.500 10.05 9.450 9.630 32,423 +0.13(+1.37%)
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.