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 (%)
Jan 31, 2014 9.230 9.550 9.230 9.360 20,126 -0.04(-0.43%)
Jan 30, 2014 9.250 9.440 9.030 9.400 21,363 +0.17(+1.84%)
Jan 29, 2014 8.980 9.500 8.930 9.230 25,138 +0.20(+2.21%)
Jan 28, 2014 9.025 9.120 8.860 9.030 20,058 +0.12(+1.35%)
Jan 27, 2014 9.630 9.822 8.370 8.910 52,332 -0.72(-7.48%)
Jan 24, 2014 9.860 10.41 9.450 9.630 22,080 -0.27(-2.73%)
Jan 23, 2014 9.790 10.00 9.790 9.900 10,598 -0.20(-1.98%)
Jan 22, 2014 9.990 10.29 9.905 10.10 40,043 +0.17(+1.71%)
Jan 21, 2014 9.980 9.990 9.710 9.930 23,436 +0.06(+0.61%)
Jan 17, 2014 9.860 9.870 9.870 9.870 22,200 +0.01(+0.10%)
Jan 16, 2014 9.910 9.990 9.790 9.860 16,897 -0.03(-0.30%)
Jan 15, 2014 10.11 10.12 9.710 9.890 18,724 -0.20(-1.98%)
Jan 14, 2014 10.25 10.25 10.00 10.09 17,881 -0.08(-0.79%)
Jan 13, 2014 10.10 10.65 10.10 10.17 70,655 +0.09(+0.89%)
Jan 10, 2014 10.00 10.29 9.830 10.08 122,103 +0.08(+0.80%)
Jan 09, 2014 9.670 10.00 9.640 10.00 54,308 +0.39(+4.06%)
Jan 08, 2014 9.220 9.840 9.200 9.610 179,642 +0.44(+4.80%)
Jan 07, 2014 9.120 9.173 9.070 9.170 30,624 +0.06(+0.66%)
Jan 06, 2014 9.190 9.375 8.949 9.110 31,192 -0.01(-0.11%)
Jan 03, 2014 9.110 9.230 9.100 9.120 22,349 +0.01(+0.11%)
Jan 02, 2014 9.130 9.240 9.100 9.110 14,921 -0.03(-0.33%)
Dec 31, 2013 9.150 9.140 9.140 9.140 13,400 +0.03(+0.33%)
Dec 30, 2013 9.120 9.140 9.100 9.110 8,315 +0.00(+0.00%)
Dec 27, 2013 9.160 9.240 9.100 9.110 19,445 -0.01(-0.11%)
Dec 26, 2013 9.100 9.200 9.100 9.120 13,500 -0.07(-0.76%)
Dec 24, 2013 9.070 9.230 9.070 9.190 6,261 -0.04(-0.43%)
Dec 23, 2013 9.100 9.250 9.000 9.230 19,660 +0.11(+1.21%)
Dec 20, 2013 8.870 9.130 8.791 9.120 50,300 +0.23(+2.59%)
Dec 19, 2013 9.250 9.300 8.750 8.890 30,319 -0.26(-2.84%)
Dec 18, 2013 9.040 9.150 9.000 9.150 10,331 -0.10(-1.08%)
Dec 17, 2013 9.382 9.382 9.000 9.250 33,972 +0.22(+2.44%)
Dec 16, 2013 9.150 9.340 8.880 9.030 46,755 -0.11(-1.20%)
Dec 13, 2013 9.140 9.210 8.920 9.140 74,056 +0.04(+0.44%)
Dec 12, 2013 9.030 9.450 9.000 9.100 38,349 -0.05(-0.55%)
Dec 11, 2013 9.240 9.500 8.990 9.150 25,987 +0.00(+0.00%)
Dec 10, 2013 9.190 9.490 9.070 9.150 52,913 -0.05(-0.54%)
Dec 09, 2013 9.250 9.450 8.890 9.200 28,771 +0.33(+3.72%)
Dec 06, 2013 8.660 8.940 8.590 8.870 0 +0.29(+3.38%)
Dec 05, 2013 8.600 8.670 8.310 8.580 0 -0.02(-0.23%)
Dec 04, 2013 8.700 8.700 8.550 8.600 0 -0.20(-2.27%)
Dec 03, 2013 8.810 8.900 8.750 8.800 0 -0.25(-2.76%)
Dec 02, 2013 8.680 9.240 8.680 9.050 0 -0.52(-5.43%)
Nov 29, 2013 9.500 9.570 9.500 9.570 0 +0.09(+0.95%)
Nov 27, 2013 9.240 9.500 8.800 9.480 0 +0.27(+2.93%)
Nov 26, 2013 8.970 9.310 8.780 9.210 0 +0.28(+3.14%)
Nov 25, 2013 8.950 8.990 8.730 8.930 0 -0.01(-0.11%)
Nov 22, 2013 8.920 9.080 8.800 8.940 0 -0.01(-0.11%)
Nov 21, 2013 8.590 8.950 8.460 8.950 6,931 +0.37(+4.31%)
Nov 20, 2013 8.560 8.650 8.400 8.580 0 +0.06(+0.70%)
Nov 19, 2013 8.630 8.700 8.520 8.520 9,623 -0.14(-1.62%)
Nov 18, 2013 8.650 8.900 8.594 8.660 0 +0.04(+0.46%)
Nov 15, 2013 8.990 8.990 8.140 8.620 0 -0.39(-4.35%)
Nov 14, 2013 9.260 9.690 8.990 9.012 0 -0.18(-1.94%)
Nov 12, 2013 9.116 9.450 9.116 9.190 0 -0.16(-1.71%)
Nov 11, 2013 9.950 9.950 9.350 9.350 0 -0.32(-3.31%)
Nov 08, 2013 9.500 9.910 9.500 9.670 0 +0.17(+1.79%)
Nov 07, 2013 9.720 9.900 9.490 9.500 11,949 -0.20(-2.06%)
Nov 06, 2013 9.610 9.950 9.600 9.700 17,033 +0.15(+1.57%)
Nov 05, 2013 9.730 9.800 9.501 9.550 0 -0.08(-0.83%)
Nov 04, 2013 9.700 9.930 9.470 9.630 34,240 -0.01(-0.10%)
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.