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 28, 2017 1.540 1.560 1.500 1.510 276,409 -0.02(-1.63%)
Apr 27, 2017 1.580 1.580 1.500 1.535 249,334 -0.04(-2.23%)
Apr 26, 2017 1.480 1.580 1.420 1.570 840,362 +0.10(+6.80%)
Apr 25, 2017 1.450 1.480 1.420 1.470 497,920 +0.04(+2.80%)
Apr 24, 2017 1.440 1.450 1.400 1.430 204,700 +0.01(+0.70%)
Apr 21, 2017 1.430 1.480 1.400 1.420 388,849 -0.02(-1.39%)
Apr 20, 2017 1.450 1.490 1.430 1.440 309,639 -0.01(-0.69%)
Apr 19, 2017 1.480 1.550 1.435 1.450 649,596 -0.03(-2.03%)
Apr 18, 2017 1.500 1.530 1.460 1.480 508,149 -0.04(-2.63%)
Apr 17, 2017 1.580 1.600 1.500 1.520 450,896 -0.04(-2.56%)
Apr 13, 2017 1.530 1.620 1.530 1.560 620,869 +0.02(+1.30%)
Apr 12, 2017 1.490 1.570 1.485 1.540 480,345 +0.05(+3.36%)
Apr 11, 2017 1.500 1.560 1.480 1.490 385,966 -0.03(-1.97%)
Apr 10, 2017 1.520 1.588 1.480 1.520 493,099 -0.01(-0.65%)
Apr 07, 2017 1.580 1.600 1.500 1.530 460,573 -0.07(-4.38%)
Apr 06, 2017 1.530 1.610 1.500 1.600 704,640 +0.07(+4.58%)
Apr 05, 2017 1.670 1.700 1.520 1.530 890,861 -0.12(-7.27%)
Apr 04, 2017 1.730 1.750 1.620 1.650 815,686 -0.09(-5.17%)
Apr 03, 2017 1.880 1.900 1.720 1.740 1,130,227 -0.13(-6.95%)
Mar 31, 2017 1.940 1.970 1.850 1.870 1,355,910 -0.08(-4.10%)
Mar 30, 2017 1.980 2.010 1.929 1.950 918,917 -0.01(-0.51%)
Mar 29, 2017 1.900 2.010 1.890 1.960 1,036,596 +0.06(+3.16%)
Mar 28, 2017 1.880 1.980 1.800 1.900 1,509,676 -0.01(-0.52%)
Mar 27, 2017 1.690 2.050 1.660 1.910 3,116,809 +0.20(+11.70%)
Mar 24, 2017 1.710 1.720 1.660 1.710 846,592 +0.01(+0.59%)
Mar 23, 2017 1.750 1.760 1.670 1.700 1,231,506 -0.02(-1.16%)
Mar 22, 2017 1.600 1.750 1.560 1.720 3,200,968 +0.12(+7.50%)
Mar 21, 2017 1.620 1.640 1.550 1.600 3,159,083 +0.00(+0.00%)
Mar 20, 2017 1.560 1.620 1.520 1.600 777,960 +0.04(+2.56%)
Mar 17, 2017 1.540 1.595 1.520 1.560 659,444 +0.00(+0.00%)
Mar 16, 2017 1.550 1.640 1.530 1.560 1,039,892 +0.03(+1.96%)
Mar 15, 2017 1.500 1.550 1.480 1.530 520,953 +0.02(+1.32%)
Mar 14, 2017 1.610 1.620 1.460 1.510 1,196,731 -0.09(-5.63%)
Mar 13, 2017 1.470 1.680 1.455 1.600 3,102,762 +0.12(+8.11%)
Mar 10, 2017 1.450 1.500 1.430 1.480 1,155,260 +0.04(+2.78%)
Mar 09, 2017 1.400 1.480 1.375 1.440 867,658 +0.07(+5.11%)
Mar 08, 2017 1.380 1.420 1.360 1.370 465,803 -0.02(-1.44%)
Mar 07, 2017 1.420 1.440 1.350 1.390 1,119,060 -0.03(-2.11%)
Mar 06, 2017 1.520 1.520 1.420 1.420 1,263,727 -0.10(-6.58%)
Mar 03, 2017 1.460 1.610 1.460 1.520 2,665,325 +0.03(+2.01%)
Mar 02, 2017 1.530 1.550 1.470 1.490 683,726 -0.01(-0.67%)
Mar 01, 2017 1.480 1.560 1.480 1.500 490,955 +0.02(+1.35%)
Feb 28, 2017 1.560 1.560 1.480 1.480 305,602 -0.07(-4.52%)
Feb 27, 2017 1.500 1.560 1.490 1.550 1,082,029 +0.07(+4.73%)
Feb 24, 2017 1.450 1.510 1.420 1.480 710,073 +0.03(+2.07%)
Feb 23, 2017 1.440 1.470 1.440 1.450 208,680 +0.01(+0.69%)
Feb 22, 2017 1.480 1.520 1.440 1.440 557,131 -0.06(-4.00%)
Feb 21, 2017 1.520 1.530 1.490 1.500 321,939 -0.02(-1.32%)
Feb 17, 2017 1.520 1.520 1.520 0 +0.04(+2.70%)
Feb 16, 2017 1.600 1.645 1.470 1.480 1,978,673 -0.12(-7.50%)
Feb 15, 2017 1.530 1.620 1.530 1.600 1,021,798 +0.05(+3.23%)
Feb 14, 2017 1.500 1.550 1.480 1.550 596,134 +0.04(+2.65%)
Feb 13, 2017 1.540 1.540 1.480 1.510 465,984 -0.01(-0.66%)
Feb 10, 2017 1.520 1.580 1.500 1.520 842,102 +0.01(+0.66%)
Feb 09, 2017 1.480 1.550 1.480 1.510 451,459 +0.02(+1.34%)
Feb 08, 2017 1.510 1.530 1.450 1.490 743,395 -0.04(-2.61%)
Feb 07, 2017 1.570 1.575 1.510 1.530 800,789 -0.04(-2.55%)
Feb 06, 2017 1.560 1.570 1.540 1.570 403,982 +0.01(+0.64%)
Feb 03, 2017 1.590 1.590 1.520 1.560 774,671 -0.01(-0.64%)
Feb 02, 2017 1.640 1.642 1.560 1.570 372,266 -0.06(-3.68%)
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.