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 (%)
Nov 29, 2013 9.500 9.570 9.500 9.570 0 +0.09(+0.95%)
Nov 27, 2013 9.240 9.500 8.800 9.480 0 +0.27(+2.93%)
Nov 26, 2013 8.970 9.310 8.780 9.210 0 +0.28(+3.14%)
Nov 25, 2013 8.950 8.990 8.730 8.930 0 -0.01(-0.11%)
Nov 22, 2013 8.920 9.080 8.800 8.940 0 -0.01(-0.11%)
Nov 21, 2013 8.590 8.950 8.460 8.950 6,931 +0.37(+4.31%)
Nov 20, 2013 8.560 8.650 8.400 8.580 0 +0.06(+0.70%)
Nov 19, 2013 8.630 8.700 8.520 8.520 9,623 -0.14(-1.62%)
Nov 18, 2013 8.650 8.900 8.594 8.660 0 +0.04(+0.46%)
Nov 15, 2013 8.990 8.990 8.140 8.620 0 -0.39(-4.35%)
Nov 14, 2013 9.260 9.690 8.990 9.012 0 -0.18(-1.94%)
Nov 12, 2013 9.116 9.450 9.116 9.190 0 -0.16(-1.71%)
Nov 11, 2013 9.950 9.950 9.350 9.350 0 -0.32(-3.31%)
Nov 08, 2013 9.500 9.910 9.500 9.670 0 +0.17(+1.79%)
Nov 07, 2013 9.720 9.900 9.490 9.500 11,949 -0.20(-2.06%)
Nov 06, 2013 9.610 9.950 9.600 9.700 17,033 +0.15(+1.57%)
Nov 05, 2013 9.730 9.800 9.501 9.550 0 -0.08(-0.83%)
Nov 04, 2013 9.700 9.930 9.470 9.630 34,240 -0.01(-0.10%)
Nov 01, 2013 9.640 9.910 9.000 9.640 0 -0.03(-0.31%)
Oct 31, 2013 9.940 9.950 9.414 9.670 0 -0.06(-0.62%)
Oct 30, 2013 9.280 10.00 9.280 9.730 24,077 +0.40(+4.29%)
Oct 29, 2013 9.720 9.820 9.060 9.330 0 -0.39(-4.01%)
Oct 28, 2013 9.910 9.940 9.700 9.720 0 -0.21(-2.11%)
Oct 25, 2013 10.11 10.11 9.750 9.930 0 -0.16(-1.59%)
Oct 24, 2013 10.09 10.20 9.730 10.09 29,847 +0.07(+0.70%)
Oct 23, 2013 9.860 10.30 9.860 10.02 0 +0.10(+1.01%)
Oct 22, 2013 10.11 10.25 9.820 9.920 21,903 -0.19(-1.88%)
Oct 21, 2013 10.20 10.25 10.10 10.11 24,257 +0.01(+0.10%)
Oct 18, 2013 9.990 10.23 9.920 10.10 36,951 +0.23(+2.33%)
Oct 17, 2013 9.770 9.990 9.750 9.870 17,083 +0.08(+0.82%)
Oct 16, 2013 9.830 9.980 9.745 9.790 11,360 +0.03(+0.31%)
Oct 15, 2013 9.850 9.900 9.670 9.760 9,859 -0.14(-1.41%)
Oct 14, 2013 9.500 9.900 9.398 9.900 8,699 +0.36(+3.77%)
Oct 11, 2013 9.250 9.740 9.185 9.540 0 +0.15(+1.60%)
Oct 10, 2013 9.750 9.750 9.190 9.390 44,075 -0.21(-2.19%)
Oct 09, 2013 9.860 9.940 9.500 9.600 0 -0.21(-2.14%)
Oct 08, 2013 9.840 9.990 9.770 9.810 29,308 +0.00(+0.00%)
Oct 07, 2013 9.930 10.00 9.800 9.810 0 -0.19(-1.90%)
Oct 04, 2013 9.880 10.00 9.880 10.00 0 +0.08(+0.81%)
Oct 03, 2013 9.910 10.24 9.870 9.920 0 +0.05(+0.51%)
Oct 02, 2013 9.890 10.03 9.800 9.870 9,642 -0.08(-0.80%)
Oct 01, 2013 9.970 10.00 9.800 9.950 26,449 +0.10(+1.02%)
Sep 27, 2013 10.07 10.07 9.780 9.850 0 -0.15(-1.50%)
Sep 26, 2013 9.820 10.09 9.820 10.00 18,144 +0.11(+1.11%)
Sep 25, 2013 10.04 10.04 9.820 9.890 31,431 -0.06(-0.60%)
Sep 24, 2013 10.08 10.09 9.860 9.950 31,611 -0.04(-0.40%)
Sep 23, 2013 10.03 10.30 9.870 9.990 18,232 +0.04(+0.40%)
Sep 20, 2013 10.35 10.44 9.950 9.950 0 -0.35(-3.40%)
Sep 19, 2013 10.37 10.55 10.00 10.30 0 +0.02(+0.19%)
Sep 18, 2013 10.30 10.46 10.20 10.28 0 -0.03(-0.29%)
Sep 17, 2013 9.730 10.40 9.220 10.31 0 +0.48(+4.88%)
Sep 16, 2013 10.00 10.43 9.640 9.830 64,010 -0.18(-1.80%)
Sep 13, 2013 10.47 10.50 10.00 10.01 0 -0.21(-2.05%)
Sep 12, 2013 10.00 10.93 9.900 10.22 0 -0.73(-6.67%)
Sep 11, 2013 9.500 11.75 9.065 10.95 674,730 -3.33(-23.29%)
Sep 10, 2013 13.98 14.37 12.93 14.28 22,400 +0.29(+2.04%)
Sep 09, 2013 14.44 14.44 13.05 13.99 0 +0.83(+6.31%)
Sep 06, 2013 13.54 13.54 13.01 13.16 0 -0.23(-1.72%)
Sep 05, 2013 13.21 14.01 12.40 13.39 0 +1.39(+11.58%)
Sep 04, 2013 11.77 12.00 11.58 12.00 0 +0.20(+1.69%)
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.