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 (%)
Jul 31, 2015 27.97 29.11 27.48 28.50 299,326 +0.35(+1.24%)
Jul 30, 2015 28.34 28.44 26.81 28.15 303,992 -0.19(-0.67%)
Jul 29, 2015 30.24 30.46 27.56 28.34 672,014 -2.15(-7.05%)
Jul 28, 2015 29.91 30.59 29.21 30.49 320,530 +0.46(+1.53%)
Jul 27, 2015 30.41 30.78 29.29 30.03 485,672 -0.61(-1.99%)
Jul 24, 2015 30.12 31.72 29.59 30.64 543,249 +0.23(+0.76%)
Jul 23, 2015 30.70 31.66 30.27 30.41 528,491 -0.36(-1.17%)
Jul 22, 2015 29.10 31.64 28.96 30.77 754,258 +1.48(+5.05%)
Jul 21, 2015 29.06 29.86 28.56 29.29 403,457 +0.08(+0.27%)
Jul 20, 2015 29.52 29.75 28.11 29.21 469,935 -0.36(-1.22%)
Jul 17, 2015 29.25 29.86 28.62 29.57 299,287 +0.43(+1.48%)
Jul 16, 2015 29.92 30.54 28.41 29.14 528,375 -0.79(-2.64%)
Jul 15, 2015 29.08 30.91 28.88 29.93 521,094 +0.76(+2.61%)
Jul 14, 2015 28.31 29.47 28.10 29.17 448,384 +0.68(+2.39%)
Jul 13, 2015 27.84 28.58 27.36 28.49 486,250 +1.21(+4.44%)
Jul 10, 2015 26.97 27.52 26.30 27.28 373,092 +0.82(+3.10%)
Jul 09, 2015 26.14 27.22 26.05 26.46 475,520 +0.61(+2.36%)
Jul 08, 2015 26.47 26.53 25.40 25.85 688,209 -1.17(-4.33%)
Jul 07, 2015 27.44 27.54 26.01 27.02 409,883 -0.51(-1.85%)
Jul 06, 2015 27.12 28.26 26.17 27.53 422,326 +0.01(+0.04%)
Jul 02, 2015 28.57 27.52 27.52 27.52 741,000 -1.15(-4.01%)
Jul 01, 2015 29.08 30.14 27.73 28.67 739,166 -0.26(-0.90%)
Jun 30, 2015 28.00 29.16 27.39 28.93 761,320 +1.16(+4.18%)
Jun 29, 2015 29.09 29.98 27.09 27.77 889,059 -2.09(-7.00%)
Jun 26, 2015 30.94 30.99 28.93 29.86 1,895,090 -1.10(-3.55%)
Jun 25, 2015 33.00 33.29 30.34 30.96 815,160 -1.58(-4.86%)
Jun 24, 2015 32.97 33.36 32.16 32.54 616,501 -0.66(-1.99%)
Jun 23, 2015 34.52 34.90 32.42 33.20 821,976 -1.64(-4.71%)
Jun 22, 2015 35.33 35.70 34.49 34.84 410,592 -0.23(-0.66%)
Jun 19, 2015 35.37 36.54 34.25 35.07 599,190 -0.43(-1.21%)
Jun 18, 2015 35.72 37.73 35.41 35.50 621,050 -1.21(-3.30%)
Jun 17, 2015 38.39 38.72 34.83 36.71 1,267,631 -2.03(-5.24%)
Jun 16, 2015 36.94 39.29 36.81 38.74 940,115 +1.49(+4.00%)
Jun 15, 2015 36.14 37.59 35.43 37.25 930,322 +0.57(+1.55%)
Jun 12, 2015 36.21 36.87 35.77 36.68 349,268 +0.06(+0.16%)
Jun 11, 2015 36.00 36.82 35.89 36.62 352,570 +0.57(+1.58%)
Jun 10, 2015 35.86 36.71 35.32 36.05 483,127 +0.29(+0.81%)
Jun 09, 2015 37.35 37.36 35.22 35.76 603,210 -1.45(-3.90%)
Jun 08, 2015 37.17 37.89 36.31 37.21 592,016 +0.53(+1.44%)
Jun 05, 2015 36.15 36.79 35.10 36.68 696,536 +0.49(+1.35%)
Jun 04, 2015 37.08 37.94 35.30 36.19 852,218 -0.25(-0.69%)
Jun 03, 2015 36.00 37.68 34.51 36.44 1,282,428 +0.24(+0.66%)
Jun 02, 2015 35.10 36.93 34.55 36.20 874,972 +0.83(+2.35%)
Jun 01, 2015 34.15 36.04 33.67 35.37 1,260,245 +1.44(+4.24%)
May 29, 2015 30.84 34.38 30.84 33.93 1,261,652 +3.01(+9.73%)
May 28, 2015 31.06 31.63 30.17 30.92 572,823 -0.29(-0.93%)
May 27, 2015 29.90 31.68 29.55 31.21 530,374 +1.27(+4.24%)
May 26, 2015 31.02 31.05 29.28 29.94 489,640 -1.14(-3.67%)
May 22, 2015 31.13 31.08 31.08 31.08 255,600 -0.06(-0.19%)
May 21, 2015 32.65 33.02 30.65 31.14 575,911 -1.56(-4.77%)
May 20, 2015 31.77 33.14 30.89 32.70 754,958 +1.07(+3.38%)
May 19, 2015 30.95 32.30 30.17 31.63 735,919 +1.62(+5.40%)
May 18, 2015 29.04 30.40 28.60 30.01 571,882 +0.84(+2.88%)
May 15, 2015 27.67 31.30 27.67 29.17 1,241,860 +1.52(+5.50%)
May 14, 2015 27.45 28.04 26.38 27.65 319,640 +0.23(+0.84%)
May 13, 2015 27.67 28.07 26.95 27.42 754,934 -0.25(-0.90%)
May 12, 2015 27.40 27.89 25.78 27.67 973,620 -0.24(-0.86%)
May 11, 2015 25.68 28.12 25.43 27.91 809,950 +2.21(+8.60%)
May 08, 2015 26.47 27.07 24.87 25.70 648,864 -0.04(-0.16%)
May 07, 2015 28.47 28.62 25.55 25.74 2,044,211 +1.25(+5.10%)
May 06, 2015 24.09 25.13 23.85 24.49 329,732 +0.02(+0.08%)
May 05, 2015 25.33 25.56 23.75 24.47 658,265 -0.93(-3.66%)
May 04, 2015 25.50 26.76 25.32 25.40 383,668 +0.08(+0.32%)
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.