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, 2018 0.9100 0.9197 0.8800 0.8800 97,817 -0.02(-2.29%)
Apr 27, 2018 0.9204 0.9210 0.8814 0.9006 93,067 -0.01(-1.17%)
Apr 26, 2018 0.8800 0.9494 0.8800 0.9113 631,245 +0.03(+3.84%)
Apr 25, 2018 0.8388 0.9000 0.8388 0.8776 668,607 +0.03(+4.13%)
Apr 24, 2018 0.8575 0.8869 0.8361 0.8428 142,119 -0.01(-1.08%)
Apr 23, 2018 0.8690 0.8881 0.8350 0.8520 143,551 -0.02(-2.08%)
Apr 20, 2018 0.8637 0.8999 0.8531 0.8701 86,585 +0.00(+0.25%)
Apr 19, 2018 0.8670 0.8900 0.8509 0.8679 106,462 +0.00(+0.32%)
Apr 18, 2018 0.8650 0.8900 0.8476 0.8651 85,176 +0.00(+0.46%)
Apr 17, 2018 0.8850 0.8900 0.8600 0.8611 134,181 -0.01(-1.53%)
Apr 16, 2018 0.9000 0.9200 0.8500 0.8745 281,208 -0.02(-2.20%)
Apr 13, 2018 0.8300 0.9299 0.8201 0.8942 1,410,905 +0.09(+11.14%)
Apr 12, 2018 0.8000 0.8240 0.7710 0.8046 424,622 +0.00(+0.22%)
Apr 11, 2018 0.8200 0.8249 0.7810 0.8028 376,476 -0.01(-1.62%)
Apr 10, 2018 0.7599 0.8400 0.7443 0.8160 2,207,844 +0.07(+9.63%)
Apr 09, 2018 0.7846 0.7980 0.7400 0.7443 228,600 -0.04(-4.52%)
Apr 06, 2018 0.7697 0.7999 0.7629 0.7795 85,807 +0.01(+1.63%)
Apr 05, 2018 0.7885 0.8103 0.7601 0.7670 200,670 -0.02(-2.91%)
Apr 04, 2018 0.7310 0.8150 0.7110 0.7900 913,659 +0.05(+6.92%)
Apr 03, 2018 0.7800 0.8000 0.7312 0.7389 541,711 -0.04(-4.65%)
Apr 02, 2018 0.8080 0.8200 0.7600 0.7749 573,784 -0.04(-4.45%)
Mar 29, 2018 0.8110 0.8110 0.8110 0 +0.00(+0.14%)
Mar 28, 2018 0.8100 0.8300 0.7900 0.8099 2,181,826 +0.01(+1.24%)
Mar 27, 2018 0.8780 0.9000 0.7900 0.8000 5,401,577 -0.08(-8.88%)
Mar 26, 2018 0.8650 0.8830 0.8234 0.8780 328,788 +0.02(+2.15%)
Mar 23, 2018 0.8814 0.8987 0.8510 0.8595 220,958 -0.02(-2.34%)
Mar 22, 2018 0.8900 0.9040 0.8800 0.8801 85,368 -0.01(-1.12%)
Mar 21, 2018 0.8896 0.9020 0.8650 0.8901 165,215 +0.01(+1.12%)
Mar 20, 2018 0.9031 0.9234 0.8510 0.8802 338,546 -0.01(-1.66%)
Mar 19, 2018 0.9497 0.9600 0.8634 0.8951 682,227 -0.05(-5.79%)
Mar 16, 2018 0.9668 0.9899 0.9330 0.9501 245,092 -0.02(-2.55%)
Mar 15, 2018 1.020 1.030 0.9700 0.9750 148,745 -0.06(-5.34%)
Mar 14, 2018 1.020 1.060 1.020 1.030 102,107 -0.02(-1.90%)
Mar 13, 2018 1.050 1.070 1.020 1.050 99,094 -0.01(-0.94%)
Mar 12, 2018 1.030 1.060 1.020 1.060 356,229 +0.04(+3.92%)
Mar 09, 2018 1.020 1.040 1.019 1.020 206,258 +0.01(+0.99%)
Mar 08, 2018 1.000 1.020 1.000 1.010 120,814 +0.01(+1.00%)
Mar 07, 2018 1.020 1.020 1.000 1.000 118,767 -0.02(-1.96%)
Mar 06, 2018 1.020 1.033 0.9850 1.020 215,374 +0.01(+0.99%)
Mar 05, 2018 0.9700 1.010 0.9500 1.010 450,651 +0.04(+4.45%)
Mar 02, 2018 0.9235 0.9799 0.9235 0.9670 131,604 +0.04(+3.97%)
Mar 01, 2018 0.9501 0.9598 0.9200 0.9301 78,060 -0.02(-2.06%)
Feb 28, 2018 0.9800 0.9879 0.9202 0.9497 239,093 -0.03(-3.01%)
Feb 27, 2018 0.9500 0.9834 0.9400 0.9792 117,806 +0.02(+1.92%)
Feb 26, 2018 0.9700 0.9850 0.9505 0.9608 182,365 -0.01(-0.94%)
Feb 23, 2018 0.9740 1.000 0.9520 0.9699 176,214 -0.00(-0.27%)
Feb 22, 2018 0.9700 1.009 0.9501 0.9725 427,555 -0.00(-0.16%)
Feb 21, 2018 0.9500 0.9896 0.9310 0.9741 401,677 +0.02(+2.61%)
Feb 20, 2018 0.9510 0.9900 0.9379 0.9493 120,285 -0.01(-0.85%)
Feb 16, 2018 0.9574 0.9574 0.9574 0 -0.03(-3.29%)
Feb 15, 2018 0.9800 0.9999 0.9800 0.9900 282,071 +0.01(+1.29%)
Feb 14, 2018 0.9730 0.9849 0.9501 0.9774 502,252 -0.00(-0.29%)
Feb 13, 2018 1.000 1.009 0.9502 0.9802 476,575 -0.04(-3.90%)
Feb 12, 2018 1.000 1.067 0.9801 1.020 1,764,960 +0.05(+4.67%)
Feb 09, 2018 0.9469 0.9900 0.9009 0.9745 1,490,034 +0.04(+4.37%)
Feb 08, 2018 0.9423 0.9599 0.9300 0.9337 91,278 -0.01(-0.84%)
Feb 07, 2018 0.9600 0.9600 0.9300 0.9416 184,734 -0.02(-1.81%)
Feb 06, 2018 0.9200 0.9898 0.9100 0.9590 307,116 -0.01(-1.09%)
Feb 05, 2018 0.9899 1.000 0.9700 0.9696 293,486 -0.03(-2.55%)
Feb 02, 2018 1.010 1.020 0.9704 0.9950 520,184 -0.04(-3.40%)
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.