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 (%)
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.