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 (%)
Dec 07, 2018 0.6930 0.6930 0.6930 0 -0.05(-6.85%)
Dec 06, 2018 0.7489 0.8400 0.7301 0.7440 629,871 -0.01(-0.80%)
Dec 04, 2018 0.7300 0.7800 0.7300 0.7500 414,100 +0.02(+2.31%)
Dec 03, 2018 0.7400 0.7400 0.7091 0.7331 271,601 +0.00(+0.42%)
Nov 30, 2018 0.7180 0.7450 0.7000 0.7300 97,800 +0.00(+0.01%)
Nov 29, 2018 0.6900 0.7395 0.6900 0.7299 135,648 +0.04(+5.31%)
Nov 28, 2018 0.6999 0.7300 0.6845 0.6931 195,764 +0.01(+1.93%)
Nov 27, 2018 0.6750 0.7000 0.6646 0.6800 149,474 +0.00(+0.29%)
Nov 26, 2018 0.6849 0.7000 0.6716 0.6780 90,379 -0.00(-0.29%)
Nov 23, 2018 0.6800 0.6800 0.6600 0.6800 35,200 +0.00(+0.01%)
Nov 21, 2018 0.6799 0.6799 0.6799 0 -0.00(-0.16%)
Nov 20, 2018 0.6715 0.6849 0.6610 0.6810 140,973 -0.01(-1.28%)
Nov 19, 2018 0.6845 0.6963 0.6660 0.6898 73,991 +0.01(+1.44%)
Nov 16, 2018 0.7150 0.7290 0.6800 0.6800 9,400 -0.01(-0.96%)
Nov 15, 2018 0.7300 0.7300 0.6701 0.6866 626,289 +0.02(+2.48%)
Nov 14, 2018 0.6801 0.7242 0.6700 0.6700 83,629 -0.03(-4.29%)
Nov 13, 2018 0.6863 0.7300 0.6863 0.7000 39,651 -0.02(-2.78%)
Nov 12, 2018 0.7011 0.7595 0.6750 0.7200 106,665 -0.01(-1.37%)
Nov 09, 2018 0.7500 0.7600 0.7100 0.7300 377,100 -0.04(-5.24%)
Nov 08, 2018 0.7514 0.7820 0.7500 0.7704 188,798 +0.02(+2.54%)
Nov 07, 2018 0.7466 0.7810 0.7450 0.7513 54,861 -0.00(-0.49%)
Nov 06, 2018 0.7669 0.7800 0.7411 0.7550 31,721 -0.03(-3.21%)
Nov 05, 2018 0.7900 0.7900 0.7352 0.7800 40,478 -0.01(-1.27%)
Nov 02, 2018 0.8000 0.8000 0.7400 0.7900 239,900 +0.12(+17.91%)
Nov 01, 2018 0.7000 0.7300 0.6600 0.6700 150,101 -0.04(-5.63%)
Oct 31, 2018 0.7200 0.7400 0.6900 0.7100 138,952 -0.01(-1.39%)
Oct 30, 2018 0.7130 0.7500 0.7102 0.7200 19,543 +0.02(+2.86%)
Oct 29, 2018 0.7400 0.7500 0.6800 0.7000 158,323 -0.03(-4.11%)
Oct 26, 2018 0.7300 0.7700 0.7200 0.7300 50,100 -0.02(-2.96%)
Oct 25, 2018 0.7598 0.7600 0.7184 0.7523 380,085 -0.00(-0.08%)
Oct 24, 2018 0.7557 0.7800 0.7180 0.7529 5,878 -0.01(-1.14%)
Oct 23, 2018 0.7998 0.7998 0.7260 0.7616 23,485 +0.02(+2.77%)
Oct 22, 2018 0.7900 0.8000 0.7253 0.7411 37,570 -0.06(-7.36%)
Oct 19, 2018 0.7650 0.8190 0.7650 0.8000 129,200 +0.04(+5.26%)
Oct 18, 2018 0.7500 0.7900 0.7500 0.7600 52,592 +0.00(+0.00%)
Oct 17, 2018 0.7500 0.7750 0.7200 0.7600 289,572 +0.01(+1.33%)
Oct 16, 2018 0.7570 0.7900 0.7347 0.7500 426,214 +0.00(+0.00%)
Oct 15, 2018 0.7451 0.7950 0.7451 0.7500 286,032 -0.01(-1.32%)
Oct 12, 2018 0.8200 0.8200 0.7300 0.7600 83,000 -0.06(-7.32%)
Oct 11, 2018 0.8100 0.8200 0.7900 0.8200 97,672 +0.01(+1.23%)
Oct 10, 2018 0.7900 0.8100 0.7800 0.8100 274,066 +0.02(+1.89%)
Oct 09, 2018 0.7916 0.8190 0.7916 0.7950 53,578 -0.01(-1.58%)
Oct 08, 2018 0.8189 0.8190 0.7900 0.8078 65,495 -0.01(-1.49%)
Oct 05, 2018 0.8000 0.8200 0.7900 0.8200 89,900 +0.03(+3.80%)
Oct 04, 2018 0.8100 0.8199 0.7900 0.7900 299,170 -0.02(-2.47%)
Oct 03, 2018 0.7500 0.8200 0.7500 0.8100 437,531 +0.05(+6.15%)
Oct 02, 2018 0.7500 0.7631 0.7156 0.7631 59,233 +0.00(+0.41%)
Oct 01, 2018 0.7300 0.7600 0.7100 0.7600 102,418 +0.03(+4.11%)
Sep 28, 2018 0.7100 0.7300 0.7100 0.7300 57,000 -0.01(-0.84%)
Sep 27, 2018 0.7300 0.7448 0.7300 0.7362 56,798 +0.01(+0.93%)
Sep 26, 2018 0.7282 0.7490 0.7282 0.7294 12,461 -0.01(-0.88%)
Sep 25, 2018 0.7406 0.7500 0.7050 0.7359 16,296 -0.01(-1.88%)
Sep 24, 2018 0.7600 0.7600 0.7020 0.7500 11,700 -0.02(-2.60%)
Sep 21, 2018 0.7100 0.7700 0.7000 0.7700 133,600 +0.05(+7.00%)
Sep 20, 2018 0.7036 0.7300 0.6950 0.7196 58,959 +0.02(+2.80%)
Sep 19, 2018 0.7050 0.7195 0.7000 0.7000 68,984 -0.01(-1.38%)
Sep 18, 2018 0.7100 0.7100 0.7000 0.7098 17,607 -0.01(-1.42%)
Sep 17, 2018 0.7161 0.7400 0.6815 0.7200 1,661,873 +0.04(+5.88%)
Sep 14, 2018 0.6600 0.7200 0.6600 0.6800 138,300 -0.00(-0.37%)
Sep 13, 2018 0.7100 0.7133 0.6630 0.6825 39,027 +0.02(+3.10%)
Sep 12, 2018 0.7000 0.7350 0.6620 0.6620 104,724 -0.05(-6.75%)
Sep 11, 2018 0.7400 0.7500 0.6741 0.7099 82,837 -0.03(-4.07%)
Sep 10, 2018 0.7600 0.7600 0.7115 0.7400 61,623 -0.02(-2.63%)
Sep 07, 2018 0.7400 0.7600 0.7400 0.7600 59,600 +0.02(+2.14%)
Sep 06, 2018 0.7350 0.7635 0.7350 0.7441 37,795 -0.00(-0.48%)
Sep 05, 2018 0.7365 0.7640 0.7350 0.7477 13,625 -0.01(-1.29%)
Sep 04, 2018 0.7790 0.7790 0.7350 0.7575 40,245 -0.02(-2.13%)
Aug 31, 2018 0.7740 0.7740 0.7740 0 +0.04(+5.31%)
Aug 30, 2018 0.7500 0.7599 0.7350 0.7350 22,192 -0.02(-2.00%)
Aug 29, 2018 0.7400 0.7599 0.7300 0.7500 61,400 +0.01(+1.35%)
Aug 28, 2018 0.7400 0.7600 0.7300 0.7400 69,478 -0.02(-2.25%)
Aug 27, 2018 0.7431 0.7699 0.7200 0.7570 179,523 +0.01(+0.93%)
Aug 24, 2018 0.7800 0.7800 0.7300 0.7500 197,800 +0.00(+0.00%)
Aug 23, 2018 0.8000 0.8000 0.7500 0.7500 56,240 -0.02(-2.60%)
Aug 22, 2018 0.7700 0.7800 0.7500 0.7700 51,650 -0.01(-1.28%)
Aug 21, 2018 0.8000 0.8000 0.7406 0.7800 167,514 -0.01(-1.25%)
Aug 20, 2018 0.8000 0.8000 0.7502 0.7899 43,379 -0.01(-1.26%)
Aug 17, 2018 0.7800 0.8200 0.7600 0.8000 269,000 +0.01(+1.36%)
Aug 16, 2018 0.8216 0.8216 0.7801 0.7893 88,789 -0.03(-3.93%)
Aug 15, 2018 0.8056 0.8400 0.7500 0.8216 647,556 +0.00(+0.20%)
Aug 14, 2018 0.7998 0.8200 0.7643 0.8200 283,414 +0.03(+4.11%)
Aug 13, 2018 0.8055 0.8149 0.7403 0.7876 267,653 -0.03(-3.95%)
Aug 10, 2018 0.7800 0.8200 0.7200 0.8200 1,054,900 +0.05(+6.49%)
Aug 09, 2018 0.9000 0.9000 0.7000 0.7700 4,494,461 -0.13(-14.44%)
Aug 08, 2018 0.8990 0.9095 0.8845 0.9000 150,343 +0.00(+0.00%)
Aug 07, 2018 0.9000 0.9095 0.8800 0.9000 38,503 -0.01(-1.08%)
Aug 06, 2018 0.9194 0.9194 0.8765 0.9098 98,494 +0.02(+2.22%)
Aug 03, 2018 0.8800 0.9200 0.8800 0.8900 13,700 -0.00(-0.20%)
Aug 02, 2018 0.8900 0.8998 0.8515 0.8918 97,206 -0.00(-0.15%)
Aug 01, 2018 0.8901 0.9197 0.8901 0.8931 16,914 -0.01(-0.77%)
Jul 31, 2018 0.9268 0.9268 0.8960 0.9000 42,757 -0.01(-0.75%)
Jul 30, 2018 0.9300 0.9300 0.8904 0.9068 92,303 +0.02(+1.89%)
Jul 27, 2018 0.9000 0.9300 0.8900 0.8900 33,800 -0.02(-2.55%)
Jul 26, 2018 0.9040 0.9140 0.8996 0.9133 68,837 +0.02(+2.04%)
Jul 25, 2018 0.9000 0.9180 0.8900 0.8950 25,059 -0.03(-3.27%)
Jul 24, 2018 0.9099 0.9394 0.8972 0.9253 25,822 +0.03(+2.82%)
Jul 23, 2018 0.9200 0.9297 0.8810 0.8999 48,423 -0.02(-2.18%)
Jul 20, 2018 0.9200 0.9297 0.8970 0.9200 87,013 +0.01(+1.09%)
Jul 19, 2018 0.9000 0.9300 0.8822 0.9101 89,953 -0.01(-1.08%)
Jul 18, 2018 0.9100 0.9200 0.9001 0.9200 75,008 +0.00(+0.00%)
Jul 17, 2018 0.9200 0.9250 0.9000 0.9200 131,327 +0.00(+0.01%)
Jul 16, 2018 0.9300 0.9398 0.9003 0.9199 51,805 -0.02(-2.14%)
Jul 13, 2018 0.9328 0.9499 0.9300 0.9400 23,236 +0.01(+1.08%)
Jul 12, 2018 0.9250 0.9500 0.9016 0.9300 36,559 +0.01(+0.54%)
Jul 11, 2018 0.9475 0.9600 0.9120 0.9250 65,435 -0.01(-0.70%)
Jul 10, 2018 0.9600 0.9670 0.9300 0.9315 51,113 -0.02(-2.59%)
Jul 09, 2018 0.9500 0.9670 0.9400 0.9563 123,134 +0.01(+0.53%)
Jul 06, 2018 0.9100 0.9550 0.9100 0.9513 60,524 +0.00(+0.33%)
Jul 05, 2018 0.9490 0.9550 0.9000 0.9482 105,435 +0.00(+0.38%)
Jul 03, 2018 0.9446 0.9446 0.9446 0 +0.00(+0.21%)
Jul 02, 2018 0.9000 0.9505 0.9000 0.9426 65,320 +0.04(+3.88%)
Jun 29, 2018 0.9111 0.9289 0.8810 0.9074 326,509 -0.00(-0.30%)
Jun 28, 2018 0.9300 0.9585 0.9126 0.9101 119,699 -0.02(-2.51%)
Jun 27, 2018 0.9691 0.9699 0.9300 0.9335 65,357 -0.02(-2.23%)
Jun 26, 2018 0.9300 0.9780 0.9300 0.9548 74,422 +0.02(+2.45%)
Jun 25, 2018 0.9301 0.9600 0.9201 0.9320 138,318 -0.00(-0.20%)
Jun 22, 2018 0.9800 0.9900 0.9281 0.9339 240,915 -0.05(-4.70%)
Jun 21, 2018 0.9939 0.9939 0.9701 0.9800 108,978 +0.00(+0.00%)
Jun 20, 2018 0.9800 0.9900 0.9600 0.9800 76,555 +0.00(+0.00%)
Jun 19, 2018 0.9890 0.9890 0.9436 0.9800 117,232 -0.01(-1.01%)
Jun 18, 2018 0.9500 0.9930 0.9213 0.9900 337,003 +0.05(+4.82%)
Jun 15, 2018 0.9505 0.9112 0.9445 220,572 -0.01(-0.63%)
Jun 14, 2018 0.9210 0.9702 0.9027 0.9505 254,402 +0.03(+2.87%)
Jun 13, 2018 0.9300 0.9400 0.9001 0.9240 99,722 -0.01(-0.66%)
Jun 12, 2018 0.9200 0.9490 0.9200 0.9301 104,582 +0.01(+1.10%)
Jun 11, 2018 0.9200 0.9490 0.9101 0.9200 83,478 -0.02(-1.85%)
Jun 08, 2018 0.9200 0.9643 0.9000 0.9373 422,017 +0.02(+1.88%)
Jun 07, 2018 0.9200 0.9299 0.9121 0.9200 182,366 +0.00(+0.33%)
Jun 06, 2018 0.9103 0.9299 0.9100 0.9170 179,963 -0.00(-0.33%)
Jun 05, 2018 0.9000 0.9200 0.8802 0.9200 232,909 +0.01(+1.11%)
Jun 04, 2018 0.8710 0.9190 0.8700 0.9099 160,110 +0.04(+4.47%)
Jun 01, 2018 0.9101 0.9200 0.8649 0.8710 179,746 -0.04(-4.40%)
May 31, 2018 0.9378 0.9380 0.9101 0.9111 199,112 -0.03(-2.85%)
May 30, 2018 0.9200 0.9380 0.9101 0.9378 85,133 +0.02(+1.93%)
May 29, 2018 0.9400 0.9400 0.9101 0.9200 33,202 -0.02(-1.91%)
May 25, 2018 0.9379 0.9379 0.9379 0 +0.02(+2.06%)
May 24, 2018 0.9500 0.9500 0.9111 0.9190 185,062 -0.02(-2.53%)
May 23, 2018 0.9461 0.9500 0.9337 0.9429 96,641 -0.00(-0.34%)
May 22, 2018 0.9461 0.9500 0.9337 0.9461 58,654 -0.00(-0.10%)
May 21, 2018 0.9461 0.9600 0.9330 0.9470 91,425 -0.00(-0.32%)
May 18, 2018 0.9300 0.9600 0.9300 0.9500 47,724 +0.01(+0.56%)
May 17, 2018 0.9400 0.9580 0.9301 0.9447 107,900 +0.01(+1.52%)
May 16, 2018 0.9300 0.9573 0.9300 0.9306 98,670 -0.00(-0.46%)
May 15, 2018 0.9300 0.9400 0.9280 0.9349 84,965 +0.00(+0.32%)
May 14, 2018 0.9300 0.9399 0.9112 0.9319 88,517 +0.00(+0.25%)
May 11, 2018 0.9309 0.9400 0.9101 0.9296 133,491 -0.00(-0.27%)
May 10, 2018 0.9100 0.9450 0.9015 0.9321 165,528 +0.01(+0.77%)
May 09, 2018 0.9096 0.9299 0.9015 0.9250 130,635 +0.00(+0.53%)
May 08, 2018 0.9310 0.9569 0.9020 0.9201 699,870 -0.03(-3.12%)
May 07, 2018 0.9600 0.9799 0.9320 0.9497 431,087 -0.00(-0.03%)
May 04, 2018 1.010 1.010 0.9301 0.9500 1,193,840 +0.03(+3.26%)
May 03, 2018 0.9100 0.9500 0.8900 0.9200 226,893 +0.01(+0.67%)
May 02, 2018 0.9000 0.9200 0.8800 0.9139 99,850 +0.03(+2.81%)
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.