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 (%)
Aug 30, 2013 11.93 11.93 11.24 11.52 0 -0.45(-3.76%)
Aug 29, 2013 11.79 11.97 11.79 11.97 4,659 +0.27(+2.31%)
Aug 28, 2013 11.44 11.94 11.44 11.70 0 +0.30(+2.63%)
Aug 27, 2013 11.75 11.98 11.38 11.40 12,057 -0.38(-3.23%)
Aug 26, 2013 12.32 12.32 11.78 11.78 0 -0.11(-0.93%)
Aug 23, 2013 11.81 12.12 11.81 11.89 0 +0.03(+0.25%)
Aug 22, 2013 11.15 11.86 11.15 11.86 5,406 +0.80(+7.23%)
Aug 21, 2013 11.28 11.40 11.01 11.06 0 -0.53(-4.57%)
Aug 20, 2013 11.90 11.90 11.43 11.59 9,647 +0.32(+2.84%)
Aug 19, 2013 11.24 11.53 11.24 11.27 10,033 -0.05(-0.44%)
Aug 16, 2013 11.24 11.36 11.21 11.32 0 +0.03(+0.27%)
Aug 15, 2013 12.06 12.17 11.29 11.29 17,943 -0.78(-6.46%)
Aug 14, 2013 12.40 12.46 12.03 12.07 10,361 -0.30(-2.43%)
Aug 13, 2013 13.00 13.00 12.27 12.37 11,556 -0.59(-4.55%)
Aug 12, 2013 12.53 12.96 12.53 12.96 1,232 +0.34(+2.69%)
Aug 09, 2013 13.02 13.20 12.62 12.62 40,299 -0.32(-2.47%)
Aug 08, 2013 12.88 13.14 12.86 12.94 11,513 +0.13(+1.01%)
Aug 07, 2013 12.53 12.99 12.53 12.81 8,612 +0.31(+2.48%)
Aug 06, 2013 12.60 12.60 12.50 12.50 2,688 -0.31(-2.42%)
Aug 05, 2013 12.79 13.06 12.70 12.81 4,897 +0.08(+0.63%)
Aug 02, 2013 12.72 12.80 12.55 12.73 23,701 -0.05(-0.39%)
Aug 01, 2013 12.77 12.83 12.61 12.78 9,223 +0.09(+0.71%)
Jul 31, 2013 12.90 13.10 12.43 12.69 0 -0.15(-1.17%)
Jul 30, 2013 12.77 13.15 12.77 12.84 0 +0.23(+1.82%)
Jul 29, 2013 12.79 13.00 12.56 12.61 0 -0.02(-0.16%)
Jul 26, 2013 12.92 12.94 12.53 12.63 0 -0.36(-2.77%)
Jul 25, 2013 12.72 13.10 11.25 12.99 0 +0.30(+2.36%)
Jul 24, 2013 12.53 12.97 12.53 12.69 0 +0.20(+1.60%)
Jul 23, 2013 12.58 12.58 12.00 12.49 0 -0.11(-0.87%)
Jul 22, 2013 13.01 13.02 12.52 12.60 0 -0.47(-3.60%)
Jul 19, 2013 13.28 13.30 13.05 13.07 0 -0.23(-1.73%)
Jul 18, 2013 13.37 13.37 13.26 13.30 0 +0.01(+0.08%)
Jul 17, 2013 13.39 13.39 13.25 13.29 4,181 +0.02(+0.15%)
Jul 16, 2013 13.83 13.83 13.00 13.27 0 +0.17(+1.30%)
Jul 15, 2013 13.75 13.75 12.97 13.10 0 -0.59(-4.31%)
Jul 12, 2013 14.00 14.05 13.52 13.69 0 -0.34(-2.42%)
Jul 11, 2013 13.80 14.13 13.64 14.03 0 +0.28(+2.04%)
Jul 10, 2013 14.37 14.61 13.40 13.75 0 +0.27(+2.00%)
Jul 09, 2013 13.85 13.85 13.41 13.48 0 -0.12(-0.88%)
Jul 08, 2013 13.62 13.85 13.25 13.60 0 -0.21(-1.52%)
Jul 05, 2013 13.70 15.75 13.48 13.81 0 +0.03(+0.22%)
Jul 03, 2013 13.65 13.84 13.60 13.78 0 +0.00(+0.00%)
Jul 02, 2013 13.68 13.91 13.31 13.78 0 +0.22(+1.62%)
Jul 01, 2013 13.76 13.82 12.83 13.56 0 -0.17(-1.24%)
Jun 28, 2013 15.75 15.75 13.44 13.73 1,239,246 -0.36(-2.56%)
Jun 26, 2013 14.16 14.99 13.89 14.09 0 -0.15(-1.05%)
Jun 25, 2013 15.39 15.48 13.36 14.24 0 -0.03(-0.21%)
Jun 24, 2013 13.75 14.59 13.50 14.27 0 +0.38(+2.74%)
Jun 21, 2013 13.50 14.00 13.50 13.89 95,261 +0.29(+2.13%)
Jun 20, 2013 13.51 14.05 13.35 13.60 0 -0.18(-1.31%)
Jun 19, 2013 13.39 14.00 13.35 13.78 0 +0.23(+1.70%)
Jun 18, 2013 13.93 14.00 13.35 13.55 0 -0.38(-2.73%)
Jun 17, 2013 13.92 14.06 13.55 13.93 0 +0.00(+0.00%)
Jun 14, 2013 13.60 14.00 13.30 13.93 0 +0.38(+2.80%)
Jun 13, 2013 14.38 14.50 13.46 13.55 29,794 -0.88(-6.10%)
Jun 12, 2013 14.49 15.00 14.26 14.43 19,278 +0.03(+0.21%)
Jun 11, 2013 15.67 15.67 14.03 14.40 27,626 -1.20(-7.69%)
Jun 10, 2013 13.99 16.00 13.99 15.60 0 +1.60(+11.43%)
Jun 07, 2013 13.84 14.20 13.75 14.00 0 +0.26(+1.89%)
Jun 06, 2013 13.99 14.05 13.03 13.74 0 -0.16(-1.15%)
Jun 05, 2013 14.00 14.49 13.75 13.90 0 +0.50(+3.73%)
Jun 04, 2013 13.23 13.49 12.43 13.40 8,639 +0.54(+4.20%)
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.