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, 2017 1.510 1.540 1.460 1.520 206,645 +0.03(+2.01%)
Jul 28, 2017 1.490 1.520 1.450 1.490 134,942 -0.01(-0.67%)
Jul 27, 2017 1.540 1.569 1.470 1.500 134,371 -0.03(-1.96%)
Jul 26, 2017 1.520 1.635 1.510 1.530 239,787 +0.00(+0.00%)
Jul 25, 2017 1.520 1.530 1.490 1.530 81,722 +0.01(+0.66%)
Jul 24, 2017 1.520 1.569 1.490 1.520 142,309 +0.00(+0.00%)
Jul 21, 2017 1.540 1.550 1.500 1.520 97,153 -0.03(-1.94%)
Jul 20, 2017 1.599 1.470 1.550 546,121 +0.08(+5.44%)
Jul 19, 2017 1.470 1.510 1.470 1.470 348,251 +0.00(+0.00%)
Jul 18, 2017 1.510 1.510 1.430 1.470 309,907 -0.04(-2.65%)
Jul 17, 2017 1.500 1.550 1.488 1.510 264,291 +0.01(+0.67%)
Jul 14, 2017 1.530 1.557 1.490 1.500 280,058 -0.02(-1.32%)
Jul 13, 2017 1.460 1.520 1.460 1.520 406,655 +0.05(+3.40%)
Jul 12, 2017 1.460 1.490 1.450 1.470 193,493 +0.01(+0.68%)
Jul 11, 2017 1.440 1.520 1.430 1.460 579,490 +0.03(+2.10%)
Jul 10, 2017 1.520 1.530 1.420 1.430 488,779 -0.10(-6.54%)
Jul 07, 2017 1.530 1.560 1.510 1.530 239,752 +0.00(+0.00%)
Jul 06, 2017 1.540 1.570 1.510 1.530 225,432 -0.02(-1.29%)
Jul 05, 2017 1.550 1.580 1.530 1.550 181,248 -0.02(-1.27%)
Jul 03, 2017 1.580 1.580 1.540 1.570 116,494 +0.01(+0.64%)
Jun 30, 2017 1.590 1.630 1.490 1.560 499,463 -0.07(-4.29%)
Jun 29, 2017 1.570 1.750 1.560 1.630 529,598 +0.05(+3.16%)
Jun 28, 2017 1.700 1.700 1.530 1.580 553,550 -0.12(-7.06%)
Jun 27, 2017 1.720 1.790 1.660 1.700 256,161 -0.02(-0.87%)
Jun 26, 2017 1.730 1.790 1.550 1.715 530,710 -0.02(-1.44%)
Jun 23, 2017 1.960 1.680 1.740 5,164,918 -0.16(-8.42%)
Jun 22, 2017 1.590 1.940 1.529 1.900 4,497,566 +0.44(+30.14%)
Jun 21, 2017 1.500 1.550 1.431 1.460 313,952 -0.03(-2.01%)
Jun 20, 2017 1.430 1.550 1.430 1.490 828,841 +0.07(+4.93%)
Jun 19, 2017 1.370 1.430 1.340 1.420 554,398 +0.06(+4.41%)
Jun 16, 2017 1.320 1.360 1.300 1.360 217,862 +0.01(+0.74%)
Jun 15, 2017 1.350 1.380 1.323 1.350 169,122 -0.01(-0.74%)
Jun 14, 2017 1.350 1.380 1.310 1.360 239,240 +0.01(+0.74%)
Jun 13, 2017 1.310 1.390 1.290 1.350 377,140 +0.07(+5.47%)
Jun 12, 2017 1.310 1.350 1.280 1.280 242,757 -0.03(-2.29%)
Jun 09, 2017 1.300 1.340 1.280 1.310 170,153 +0.01(+0.77%)
Jun 08, 2017 1.270 1.325 1.270 1.300 174,203 +0.03(+2.36%)
Jun 07, 2017 1.290 1.300 1.260 1.270 207,211 -0.03(-2.31%)
Jun 06, 2017 1.280 1.320 1.280 1.300 115,897 +0.02(+1.56%)
Jun 05, 2017 1.310 1.320 1.280 1.280 128,307 -0.04(-3.03%)
Jun 02, 2017 1.350 1.360 1.300 1.320 186,405 -0.03(-2.22%)
Jun 01, 2017 1.280 1.360 1.280 1.350 340,267 +0.07(+5.47%)
May 31, 2017 1.260 1.300 1.260 1.280 292,132 +0.01(+0.79%)
May 30, 2017 1.290 1.300 1.250 1.270 304,556 -0.02(-1.55%)
May 26, 2017 1.300 1.320 1.290 1.290 190,979 -0.02(-1.53%)
May 25, 2017 1.320 1.360 1.300 1.310 171,878 -0.01(-0.76%)
May 24, 2017 1.320 1.360 1.300 1.320 258,877 -0.01(-0.75%)
May 23, 2017 1.300 1.350 1.260 1.330 287,186 +0.04(+3.10%)
May 22, 2017 1.330 1.390 1.260 1.290 521,636 -0.03(-2.27%)
May 19, 2017 1.330 1.377 1.300 1.320 297,391 -0.01(-0.75%)
May 18, 2017 1.350 1.380 1.320 1.330 355,688 -0.02(-1.48%)
May 17, 2017 1.400 1.430 1.350 1.350 244,295 -0.07(-4.93%)
May 16, 2017 1.430 1.460 1.405 1.420 182,236 -0.01(-0.70%)
May 15, 2017 1.370 1.490 1.370 1.430 358,508 +0.04(+2.88%)
May 12, 2017 1.350 1.440 1.350 1.390 242,167 +0.02(+1.46%)
May 11, 2017 1.390 1.420 1.370 1.370 254,827 -0.02(-1.44%)
May 10, 2017 1.400 1.440 1.350 1.390 484,328 -0.02(-1.42%)
May 09, 2017 1.410 1.450 1.410 1.410 190,930 -0.01(-0.35%)
May 08, 2017 1.450 1.470 1.400 1.415 216,593 -0.03(-2.41%)
May 05, 2017 1.400 1.470 1.400 1.450 219,082 +0.05(+3.57%)
May 04, 2017 1.410 1.450 1.380 1.400 226,452 -0.01(-0.71%)
May 03, 2017 1.430 1.460 1.410 1.410 185,929 -0.03(-2.08%)
May 02, 2017 1.490 1.490 1.440 1.440 187,370 -0.06(-4.00%)
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.