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 (%)
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%)
May 01, 2018 0.8800 0.8950 0.8700 0.8889 91,377 +0.01(+1.01%)
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%)
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.