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 29, 2016 8.780 8.860 8.150 8.380 603,982 -0.51(-5.74%)
Apr 28, 2016 9.290 9.360 8.820 8.890 278,939 -0.49(-5.22%)
Apr 27, 2016 9.900 10.50 9.090 9.380 393,748 -0.61(-6.15%)
Apr 26, 2016 11.36 11.36 9.758 9.995 445,956 -1.27(-11.23%)
Apr 25, 2016 11.25 11.56 10.95 11.26 277,062 +0.09(+0.81%)
Apr 22, 2016 10.90 11.66 10.89 11.17 469,701 +0.21(+1.92%)
Apr 21, 2016 10.41 10.99 10.30 10.96 344,729 +0.57(+5.49%)
Apr 20, 2016 10.03 10.54 9.980 10.39 227,720 +0.38(+3.80%)
Apr 19, 2016 10.50 10.65 9.730 10.01 411,453 -0.46(-4.39%)
Apr 18, 2016 10.26 10.67 10.01 10.47 283,377 +0.19(+1.85%)
Apr 15, 2016 10.28 10.46 9.970 10.28 167,160 -0.07(-0.68%)
Apr 14, 2016 10.60 10.88 10.26 10.35 306,671 -0.05(-0.48%)
Apr 13, 2016 9.830 10.46 9.580 10.40 359,345 +0.69(+7.11%)
Apr 12, 2016 9.900 10.07 9.380 9.710 229,566 -0.20(-2.02%)
Apr 11, 2016 9.660 9.990 9.400 9.910 299,338 +0.31(+3.23%)
Apr 08, 2016 10.28 10.42 9.270 9.600 290,393 -0.48(-4.76%)
Apr 07, 2016 10.68 11.00 10.00 10.08 334,287 -0.51(-4.82%)
Apr 06, 2016 9.450 10.66 9.410 10.59 406,393 +1.12(+11.83%)
Apr 05, 2016 9.560 9.940 9.290 9.470 278,869 +0.01(+0.11%)
Apr 04, 2016 9.120 10.09 8.980 9.460 439,859 +0.50(+5.58%)
Apr 01, 2016 9.400 9.525 8.790 8.960 494,681 -0.53(-5.58%)
Mar 31, 2016 9.120 9.610 8.761 9.490 694,759 +0.22(+2.37%)
Mar 30, 2016 9.820 10.55 9.170 9.270 464,479 -0.44(-4.53%)
Mar 29, 2016 9.760 9.800 8.840 9.710 502,624 +0.00(+0.00%)
Mar 28, 2016 9.290 9.918 9.171 9.710 451,537 +0.65(+7.17%)
Mar 24, 2016 9.260 9.060 9.060 9.060 512,600 -0.14(-1.52%)
Mar 23, 2016 10.58 10.98 9.127 9.200 633,729 -1.14(-11.03%)
Mar 22, 2016 10.25 11.11 10.07 10.34 783,221 -0.24(-2.27%)
Mar 21, 2016 8.830 11.50 8.830 10.58 1,695,139 +1.84(+21.05%)
Mar 18, 2016 7.970 8.990 7.870 8.740 544,100 +0.83(+10.49%)
Mar 17, 2016 7.630 8.050 7.570 7.910 363,319 +0.44(+5.89%)
Mar 16, 2016 7.730 8.350 7.270 7.470 326,276 -0.25(-3.24%)
Mar 15, 2016 8.310 8.880 7.640 7.720 494,016 -0.35(-4.34%)
Mar 14, 2016 7.570 8.440 7.400 8.070 273,490 +0.36(+4.67%)
Mar 11, 2016 7.410 7.810 7.340 7.710 342,175 +0.41(+5.62%)
Mar 10, 2016 7.450 7.790 7.210 7.300 282,328 -0.19(-2.54%)
Mar 09, 2016 8.100 8.150 7.055 7.490 455,295 -0.53(-6.61%)
Mar 08, 2016 8.480 8.790 7.940 8.020 610,841 -0.45(-5.31%)
Mar 07, 2016 7.360 8.750 7.310 8.470 595,638 +1.08(+14.61%)
Mar 04, 2016 7.000 7.820 6.920 7.390 399,156 +0.43(+6.18%)
Mar 03, 2016 6.880 7.410 6.820 6.960 513,256 -0.04(-0.57%)
Mar 02, 2016 6.320 7.100 6.233 7.000 402,489 +0.74(+11.82%)
Mar 01, 2016 5.570 6.300 5.204 6.260 430,170 +0.71(+12.79%)
Feb 29, 2016 5.060 5.580 5.060 5.550 540,818 +0.43(+8.40%)
Feb 26, 2016 5.200 5.940 5.030 5.120 628,264 -0.83(-13.95%)
Feb 25, 2016 6.360 6.360 5.785 5.950 256,819 -0.49(-7.61%)
Feb 24, 2016 6.420 6.490 6.120 6.440 229,681 -0.17(-2.57%)
Feb 23, 2016 6.910 7.088 6.550 6.610 308,771 -0.24(-3.50%)
Feb 22, 2016 6.580 6.940 6.490 6.850 416,426 +0.46(+7.20%)
Feb 19, 2016 6.230 6.440 6.160 6.390 284,502 +0.12(+1.91%)
Feb 18, 2016 6.060 6.446 5.940 6.270 434,318 +0.21(+3.47%)
Feb 17, 2016 5.360 6.090 5.300 6.060 423,471 +0.71(+13.27%)
Feb 16, 2016 5.260 5.670 5.230 5.350 551,291 +0.09(+1.71%)
Feb 12, 2016 5.120 5.260 5.260 5.260 291,500 +0.16(+3.14%)
Feb 11, 2016 5.010 5.180 4.530 5.100 445,876 -0.18(-3.41%)
Feb 10, 2016 5.730 5.730 5.210 5.280 390,868 -0.42(-7.37%)
Feb 09, 2016 5.500 5.960 5.500 5.700 539,447 +0.04(+0.71%)
Feb 08, 2016 5.180 5.910 4.970 5.660 904,785 +0.35(+6.59%)
Feb 05, 2016 5.370 5.500 5.060 5.310 311,077 -0.12(-2.21%)
Feb 04, 2016 5.250 5.780 5.150 5.430 393,810 +0.20(+3.82%)
Feb 03, 2016 5.630 5.659 4.980 5.230 381,117 -0.43(-7.60%)
Feb 02, 2016 5.700 6.130 5.420 5.660 463,106 -0.14(-2.41%)
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.