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, 2015 26.64 27.03 24.00 24.75 709,380 -2.11(-7.87%)
Apr 29, 2015 27.25 27.72 26.02 26.86 621,471 -0.61(-2.22%)
Apr 28, 2015 28.30 28.98 26.21 27.47 899,161 -0.86(-3.04%)
Apr 27, 2015 30.40 30.40 28.21 28.33 970,263 -2.07(-6.81%)
Apr 24, 2015 30.97 31.46 30.04 30.40 402,904 -0.55(-1.78%)
Apr 23, 2015 29.71 31.35 29.25 30.95 508,682 +1.10(+3.69%)
Apr 22, 2015 30.16 30.39 29.41 29.85 361,626 -0.24(-0.80%)
Apr 21, 2015 29.94 30.96 29.59 30.09 411,148 +0.26(+0.87%)
Apr 20, 2015 30.85 31.16 29.34 29.83 708,206 -0.85(-2.77%)
Apr 17, 2015 31.50 31.62 30.00 30.68 782,283 -0.92(-2.91%)
Apr 16, 2015 31.56 33.48 31.49 31.60 942,949 +0.09(+0.29%)
Apr 15, 2015 31.88 32.11 31.25 31.51 439,046 -0.09(-0.28%)
Apr 14, 2015 31.78 32.80 31.00 31.60 636,138 -0.28(-0.88%)
Apr 13, 2015 32.01 32.85 30.83 31.88 1,012,508 +0.09(+0.28%)
Apr 10, 2015 29.58 33.06 29.58 31.79 1,800,716 +2.40(+8.17%)
Apr 09, 2015 29.21 30.23 28.25 29.39 1,525,542 +0.81(+2.83%)
Apr 08, 2015 30.60 31.12 27.87 28.58 2,026,252 -1.01(-3.41%)
Apr 07, 2015 33.37 35.20 29.51 29.59 1,800,114 -3.87(-11.57%)
Apr 06, 2015 33.00 33.80 31.01 33.46 2,016,599 -1.60(-4.56%)
Apr 02, 2015 32.49 35.06 35.06 35.06 2,731,900 +3.91(+12.55%)
Apr 01, 2015 34.71 34.85 30.98 31.15 2,062,881 -3.58(-10.31%)
Mar 31, 2015 37.92 38.55 34.44 34.73 1,514,584 -3.45(-9.04%)
Mar 30, 2015 43.82 44.16 37.35 38.18 1,963,976 -5.29(-12.17%)
Mar 27, 2015 48.60 48.94 41.81 43.47 1,964,508 -4.82(-9.98%)
Mar 26, 2015 49.00 52.29 46.38 48.29 998,291 -1.51(-3.03%)
Mar 25, 2015 53.68 55.69 49.00 49.80 1,044,563 -3.66(-6.85%)
Mar 24, 2015 47.64 55.63 47.63 53.46 1,935,745 +5.80(+12.17%)
Mar 23, 2015 47.79 48.25 46.46 47.66 719,130 +0.69(+1.47%)
Mar 20, 2015 45.85 48.94 45.51 46.97 1,952,866 +1.98(+4.40%)
Mar 19, 2015 42.48 45.33 42.35 44.99 753,874 +2.49(+5.86%)
Mar 18, 2015 42.07 43.27 40.73 42.50 719,047 +0.44(+1.05%)
Mar 17, 2015 42.75 43.15 38.52 42.06 1,386,014 -1.81(-4.13%)
Mar 16, 2015 44.67 44.78 43.44 43.87 282,123 -0.27(-0.61%)
Mar 13, 2015 46.49 47.87 43.90 44.14 334,919 -1.94(-4.21%)
Mar 12, 2015 44.65 46.29 43.84 46.08 325,735 +2.04(+4.63%)
Mar 11, 2015 43.33 44.48 42.24 44.04 249,886 +1.09(+2.54%)
Mar 10, 2015 40.84 44.01 40.14 42.95 285,444 +1.45(+3.49%)
Mar 09, 2015 42.14 42.39 40.70 41.50 214,417 -0.50(-1.19%)
Mar 06, 2015 43.76 43.87 41.73 42.00 257,872 -1.87(-4.26%)
Mar 05, 2015 43.21 44.99 42.81 43.87 248,043 +1.43(+3.37%)
Mar 04, 2015 42.16 43.17 40.56 42.44 364,828 +0.34(+0.81%)
Mar 03, 2015 45.58 45.76 40.85 42.10 681,497 -3.47(-7.61%)
Mar 02, 2015 45.44 46.42 44.40 45.57 370,471 +0.06(+0.13%)
Feb 27, 2015 47.06 47.24 44.99 45.51 186,896 -1.54(-3.27%)
Feb 26, 2015 46.79 47.44 45.90 47.05 196,716 +0.44(+0.94%)
Feb 25, 2015 46.53 47.19 45.19 46.61 700,434 +0.14(+0.30%)
Feb 24, 2015 47.87 48.55 46.27 46.47 219,167 -1.28(-2.68%)
Feb 23, 2015 45.75 49.37 45.51 47.75 251,247 +1.70(+3.69%)
Feb 20, 2015 45.85 46.40 45.24 46.05 160,842 +0.15(+0.33%)
Feb 19, 2015 45.40 45.93 44.83 45.90 180,707 +0.45(+0.99%)
Feb 18, 2015 44.05 45.58 43.65 45.45 575,276 +1.04(+2.34%)
Feb 17, 2015 44.52 45.44 43.54 44.41 282,700 +0.09(+0.20%)
Feb 13, 2015 43.63 44.32 44.32 44.32 628,400 +0.87(+2.00%)
Feb 12, 2015 42.45 43.63 42.00 43.45 292,431 +1.30(+3.08%)
Feb 11, 2015 41.82 42.99 41.17 42.15 239,542 +0.18(+0.43%)
Feb 10, 2015 41.80 42.50 41.05 41.97 307,530 +0.70(+1.70%)
Feb 09, 2015 40.50 42.14 40.10 41.27 274,059 +0.52(+1.28%)
Feb 06, 2015 42.07 42.11 40.12 40.75 383,638 -1.52(-3.60%)
Feb 05, 2015 41.92 43.49 41.17 42.27 306,571 +0.32(+0.76%)
Feb 04, 2015 42.53 43.28 41.00 41.95 419,785 +0.20(+0.48%)
Feb 03, 2015 43.28 44.05 39.38 41.75 709,938 -1.53(-3.54%)
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.